80,233CHF
-3,53%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 82,64 | 83,39 | 79,70 | 80,19 | -3,58% | - |
| 03.04.2025 | 83,82 | 84,40 | 82,04 | 83,17 | -2,02% | - |
| 02.04.2025 | 88,36 | 88,36 | 84,38 | 84,88 | -4,82% | - |
| 01.04.2025 | 88,04 | 89,23 | 87,99 | 89,19 | 1,40% | - |
| 31.03.2025 | 87,70 | 88,14 | 87,42 | 87,95 | -0,26% | - |
| 28.03.2025 | 87,30 | 88,48 | 87,29 | 88,18 | 0,56% | - |
| 27.03.2025 | 86,66 | 87,94 | 86,65 | 87,69 | 0,62% | - |
| 26.03.2025 | 88,40 | 88,58 | 87,06 | 87,15 | -1,23% | - |
| 25.03.2025 | 88,14 | 88,51 | 87,24 | 88,24 | 0,25% | - |
| 24.03.2025 | 89,49 | 89,49 | 87,69 | 88,02 | -1,11% | - |
| 21.03.2025 | 88,68 | 89,30 | 88,15 | 89,01 | 0,18% | - |
| 20.03.2025 | 87,65 | 89,03 | 87,65 | 88,84 | 1,00% | - |
| 19.03.2025 | 87,23 | 88,20 | 87,23 | 87,96 | 0,19% | - |
| 18.03.2025 | 88,85 | 88,85 | 87,29 | 87,80 | -0,76% | - |
| 17.03.2025 | 87,44 | 88,57 | 87,43 | 88,47 | 1,13% | - |
| 14.03.2025 | 88,26 | 88,31 | 86,69 | 87,49 | -1,07% | - |
| 13.03.2025 | 87,23 | 88,57 | 87,23 | 88,43 | 0,53% | - |
| 12.03.2025 | 86,94 | 87,96 | 86,03 | 87,96 | 1,66% | - |
| 11.03.2025 | 89,25 | 89,25 | 86,38 | 86,52 | -2,47% | - |
| 10.03.2025 | 81,53 | 89,42 | 81,53 | 88,72 | 2,62% | - |
| 07.03.2025 | 80,51 | 87,30 | 80,51 | 86,45 | 0,29% | - |
| 06.03.2025 | 87,62 | 88,07 | 85,79 | 86,20 | -7,00% | - |
| 05.03.2025 | 94,45 | 94,45 | 92,42 | 92,68 | -0,10% | - |
| 04.03.2025 | 91,91 | 93,69 | 91,83 | 92,78 | 0,20% | - |
| 03.03.2025 | 92,57 | 92,76 | 91,52 | 92,59 | 0,41% | - |
| 28.02.2025 | 93,55 | 93,60 | 92,20 | 92,21 | -1,88% | - |
| 27.02.2025 | 94,07 | 94,44 | 93,59 | 93,97 | -0,47% | - |
| 26.02.2025 | 95,92 | 95,92 | 94,42 | 94,42 | -1,21% | - |
| 25.02.2025 | 95,47 | 96,23 | 94,86 | 95,57 | -0,32% | - |
| 24.02.2025 | 96,42 | 97,21 | 95,79 | 95,88 | 0,04% | - |
| 21.02.2025 | 96,33 | 96,75 | 95,67 | 95,84 | -0,44% | - |
| 20.02.2025 | 96,95 | 97,13 | 96,24 | 96,27 | -0,50% | - |
| 19.02.2025 | 97,09 | 97,24 | 96,57 | 96,75 | -0,20% | - |
| 18.02.2025 | 97,49 | 97,78 | 96,83 | 96,94 | 0,31% | - |
| 17.02.2025 | 97,38 | 97,40 | 96,42 | 96,64 | -0,53% | - |
| 14.02.2025 | 98,56 | 98,56 | 96,97 | 97,16 | -1,17% | - |
| 13.02.2025 | 99,59 | 99,63 | 97,89 | 98,31 | -0,44% | - |
| 12.02.2025 | 97,59 | 99,05 | 97,03 | 98,74 | 1,51% | - |
| 11.02.2025 | 92,22 | 97,75 | 92,04 | 97,27 | 6,70% | - |
| 10.02.2025 | 89,46 | 91,44 | 89,20 | 91,16 | 2,31% | 616.948,00 |
| 07.02.2025 | 88,56 | 89,40 | 88,50 | 89,10 | 0,79% | 290.074,00 |
| 06.02.2025 | 88,78 | 88,94 | 88,16 | 88,40 | -0,43% | 408.533,00 |
| 05.02.2025 | 87,72 | 88,78 | 87,16 | 88,78 | 1,35% | 348.190,00 |
| 04.02.2025 | 87,14 | 87,72 | 86,84 | 87,60 | 0,16% | 295.183,00 |
| 03.02.2025 | 87,58 | 87,68 | 86,26 | 87,46 | -1,20% | 371.570,00 |
| 31.01.2025 | 89,32 | 89,40 | 88,52 | 88,52 | -0,49% | 316.614,00 |
| 30.01.2025 | 89,40 | 89,40 | 88,18 | 88,96 | -0,18% | 356.391,00 |
| 29.01.2025 | 88,50 | 89,40 | 88,32 | 89,12 | 0,77% | 265.540,00 |
| 28.01.2025 | 88,00 | 90,00 | 88,00 | 88,44 | -0,63% | 622.286,00 |
| 27.01.2025 | 91,00 | 91,00 | 87,68 | 89,00 | 4,68% | 1.040.980,00 |
| 24.01.2025 | 86,18 | 86,28 | 84,84 | 85,02 | -1,51% | 377.305,00 |
| 23.01.2025 | 86,02 | 86,32 | 85,66 | 86,32 | 0,16% | 284.944,00 |
| 22.01.2025 | 86,28 | 86,56 | 85,78 | 86,18 | 0,30% | 433.510,00 |
| 21.01.2025 | 85,18 | 86,10 | 84,90 | 85,92 | 1,03% | 574.868,00 |
| 20.01.2025 | 85,04 | 85,88 | 84,80 | 85,04 | -0,30% | 435.468,00 |
| 17.01.2025 | 85,70 | 85,70 | 84,60 | 85,30 | 0,64% | 683.859,00 |
| 16.01.2025 | 86,48 | 86,56 | 84,72 | 84,76 | -2,24% | 849.851,00 |
| 15.01.2025 | 88,78 | 90,40 | 85,92 | 86,70 | -6,41% | 1.491.198,00 |
| 14.01.2025 | 92,74 | 93,72 | 92,54 | 92,64 | 0,13% | 251.921,00 |
| 13.01.2025 | 92,84 | 92,84 | 92,04 | 92,52 | -0,71% | 269.581,00 |
| 10.01.2025 | 92,98 | 93,42 | 92,70 | 93,18 | 0,09% | 263.662,00 |
| 09.01.2025 | 92,52 | 93,30 | 92,32 | 93,10 | 0,78% | 217.208,00 |
| 08.01.2025 | 92,84 | 93,66 | 91,36 | 92,38 | 0,02% | 366.412,00 |
| 07.01.2025 | 92,14 | 92,78 | 91,66 | 92,36 | 0,17% | 301.635,00 |
| 06.01.2025 | 91,34 | 92,56 | 91,06 | 92,20 | 0,90% | 376.538,00 |
| 03.01.2025 | 91,58 | 91,60 | 90,54 | 91,38 | 0,55% | 341.669,00 |
| 30.12.2024 | 90,72 | 91,20 | 90,52 | 90,88 | -0,02% | 166.707,00 |
| 27.12.2024 | 90,88 | 91,04 | 90,48 | 90,90 | 0,29% | 204.639,00 |
| 23.12.2024 | 89,80 | 91,30 | 89,64 | 90,64 | 0,44% | 240.013,00 |
| 20.12.2024 | 90,18 | 90,46 | 89,42 | 90,24 | -0,22% | 745.286,00 |
| 19.12.2024 | 90,58 | 90,86 | 90,04 | 90,44 | -1,09% | 397.213,00 |
| 18.12.2024 | 90,84 | 91,50 | 90,58 | 91,44 | 1,02% | 403.897,00 |
| 17.12.2024 | 90,20 | 90,90 | 89,92 | 90,52 | 0,02% | 305.871,00 |
| 16.12.2024 | 90,48 | 90,64 | 89,98 | 90,50 | -0,04% | 270.198,00 |
| 13.12.2024 | 90,90 | 90,94 | 89,84 | 90,54 | -0,33% | 320.009,00 |
| 12.12.2024 | 90,00 | 91,16 | 89,74 | 90,84 | 0,15% | 354.877,00 |
| 11.12.2024 | 89,42 | 91,24 | 89,34 | 90,70 | 1,68% | 860.222,00 |
| 10.12.2024 | 88,38 | 89,46 | 88,38 | 89,20 | 0,79% | 475.223,00 |
| 09.12.2024 | 88,64 | 88,82 | 87,78 | 88,50 | 0,14% | 431.057,00 |
| 06.12.2024 | 88,20 | 88,78 | 87,88 | 88,38 | -0,25% | 253.978,00 |
| 05.12.2024 | 88,46 | 89,44 | 88,10 | 88,60 | 0,48% | 386.597,00 |
| 04.12.2024 | 86,92 | 88,38 | 86,38 | 88,18 | 1,59% | 487.305,00 |
| 03.12.2024 | 87,44 | 87,54 | 86,22 | 86,80 | -0,82% | 336.394,00 |
| 02.12.2024 | 87,50 | 87,72 | 87,02 | 87,52 | 0,05% | 339.647,00 |
| 29.11.2024 | 87,52 | 87,52 | 86,96 | 87,48 | 0,00% | 277.772,00 |
| 28.11.2024 | 87,32 | 87,78 | 87,18 | 87,48 | 0,28% | 146.746,00 |
| 27.11.2024 | 86,90 | 87,28 | 86,48 | 87,24 | 0,41% | 298.313,00 |
| 26.11.2024 | 87,02 | 87,58 | 86,80 | 86,88 | -0,11% | 367.022,00 |
| 25.11.2024 | 86,96 | 87,46 | 86,88 | 86,98 | 0,30% | 991.032,00 |
| 22.11.2024 | 86,38 | 86,80 | 85,88 | 86,72 | 0,93% | 346.485,00 |
| 21.11.2024 | 86,74 | 86,74 | 85,74 | 85,92 | -0,95% | 292.269,00 |
| 20.11.2024 | 87,60 | 88,30 | 86,64 | 86,74 | -0,21% | 253.721,00 |
| 19.11.2024 | 87,00 | 87,24 | 86,18 | 86,92 | -0,78% | 243.673,00 |
| 18.11.2024 | 86,76 | 87,60 | 86,00 | 87,60 | 1,44% | 373.103,00 |
| 15.11.2024 | 87,60 | 87,60 | 86,06 | 86,36 | -1,53% | 378.718,00 |
| 14.11.2024 | 87,66 | 87,94 | 87,30 | 87,70 | 0,11% | 274.385,00 |
| 13.11.2024 | 87,86 | 88,26 | 86,86 | 87,60 | -0,52% | 296.152,00 |
| 12.11.2024 | 89,10 | 89,10 | 87,92 | 88,06 | -1,65% | 316.480,00 |
| 11.11.2024 | 89,22 | 90,00 | 89,02 | 89,54 | 0,86% | 258.612,00 |
| 08.11.2024 | 88,22 | 88,98 | 87,96 | 88,78 | 0,96% | 578.508,00 |