84,672CHF
0,06%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 84,76 | 85,47 | 84,70 | 85,08 | 0,55% | - |
| 13.06.2025 | 84,07 | 85,07 | 84,07 | 84,62 | -0,59% | - |
| 12.06.2025 | 84,15 | 85,21 | 84,13 | 85,12 | 0,44% | - |
| 11.06.2025 | 84,70 | 85,34 | 84,42 | 84,75 | -0,06% | - |
| 10.06.2025 | 85,11 | 85,23 | 84,30 | 84,80 | -0,50% | - |
| 09.06.2025 | 85,00 | 85,27 | 84,86 | 85,23 | 0,04% | - |
| 06.06.2025 | 84,63 | 85,24 | 84,27 | 85,19 | 0,77% | - |
| 05.06.2025 | 85,24 | 85,92 | 84,42 | 84,54 | -0,80% | - |
| 04.06.2025 | 85,34 | 85,86 | 84,42 | 85,22 | 0,30% | - |
| 03.06.2025 | 85,50 | 85,70 | 84,64 | 84,97 | -0,49% | - |
| 02.06.2025 | 85,45 | 85,98 | 85,00 | 85,38 | -0,80% | - |
| 30.05.2025 | 86,19 | 86,59 | 85,67 | 86,07 | 0,04% | - |
| 29.05.2025 | 86,70 | 86,70 | 85,81 | 86,04 | 0,04% | - |
| 28.05.2025 | 86,24 | 86,71 | 85,99 | 86,01 | -0,71% | - |
| 27.05.2025 | 86,86 | 87,31 | 86,60 | 86,62 | -0,04% | - |
| 26.05.2025 | 87,61 | 87,65 | 86,51 | 86,66 | 1,06% | - |
| 23.05.2025 | 85,66 | 86,84 | 84,90 | 85,75 | 0,37% | - |
| 22.05.2025 | 86,69 | 86,89 | 85,40 | 85,44 | -2,00% | - |
| 21.05.2025 | 87,50 | 87,84 | 87,11 | 87,18 | -0,83% | - |
| 20.05.2025 | 88,21 | 88,31 | 87,65 | 87,90 | 0,50% | - |
| 19.05.2025 | 87,50 | 87,74 | 87,02 | 87,47 | 0,41% | - |
| 16.05.2025 | 87,03 | 87,78 | 86,99 | 87,11 | 0,38% | - |
| 15.05.2025 | 84,84 | 86,96 | 84,84 | 86,78 | 2,14% | - |
| 14.05.2025 | 85,02 | 85,82 | 84,81 | 84,96 | 0,02% | - |
| 13.05.2025 | 84,34 | 85,08 | 84,28 | 84,94 | 0,83% | - |
| 12.05.2025 | 84,57 | 84,79 | 83,59 | 84,24 | 0,79% | - |
| 09.05.2025 | 83,64 | 83,82 | 82,85 | 83,59 | 0,28% | - |
| 08.05.2025 | 82,52 | 84,12 | 82,52 | 83,35 | 0,85% | - |
| 07.05.2025 | 82,21 | 82,96 | 82,20 | 82,65 | 0,59% | - |
| 06.05.2025 | 81,76 | 82,63 | 81,76 | 82,16 | 0,28% | - |
| 05.05.2025 | 81,79 | 82,36 | 81,79 | 81,93 | 0,23% | - |
| 02.05.2025 | 80,87 | 82,03 | 80,85 | 81,74 | 1,54% | - |
| 30.04.2025 | 80,85 | 81,07 | 80,02 | 80,50 | 1,07% | - |
| 29.04.2025 | 79,63 | 80,44 | 79,43 | 79,65 | 0,04% | - |
| 28.04.2025 | 80,30 | 80,30 | 79,15 | 79,61 | -0,82% | - |
| 25.04.2025 | 79,57 | 80,67 | 78,73 | 80,27 | 1,61% | - |
| 24.04.2025 | 79,24 | 79,24 | 77,39 | 79,00 | 1,61% | - |
| 23.04.2025 | 77,94 | 78,58 | 77,30 | 77,74 | 1,24% | - |
| 22.04.2025 | 76,97 | 77,24 | 75,91 | 76,79 | -0,28% | - |
| 17.04.2025 | 76,72 | 77,01 | 75,93 | 77,00 | 0,79% | - |
| 16.04.2025 | 75,72 | 76,47 | 75,42 | 76,40 | 0,21% | - |
| 15.04.2025 | 75,45 | 76,30 | 74,90 | 76,24 | 1,25% | - |
| 14.04.2025 | 75,71 | 75,74 | 74,52 | 75,29 | 1,28% | - |
| 11.04.2025 | 76,00 | 76,00 | 73,66 | 74,34 | -1,22% | - |
| 10.04.2025 | 74,50 | 77,13 | 74,50 | 75,26 | 4,10% | - |
| 09.04.2025 | 72,74 | 73,50 | 71,12 | 72,29 | -2,24% | - |
| 08.04.2025 | 78,29 | 78,29 | 73,32 | 73,95 | -1,89% | - |
| 07.04.2025 | 76,41 | 78,38 | 74,60 | 75,37 | -6,13% | - |
| 04.04.2025 | 82,64 | 83,39 | 79,70 | 80,29 | -3,46% | - |
| 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 |