82,495CHF
0,07%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 81,60 | 82,52 | 81,59 | 82,47 | 0,62% | - |
| 29.09.2025 | 81,50 | 81,98 | 80,93 | 81,96 | 1,02% | - |
| 26.09.2025 | 80,94 | 81,23 | 80,74 | 81,13 | 0,30% | - |
| 25.09.2025 | 80,64 | 81,07 | 80,28 | 80,89 | 0,17% | - |
| 24.09.2025 | 81,44 | 81,65 | 80,69 | 80,75 | -0,91% | - |
| 23.09.2025 | 81,06 | 82,05 | 81,04 | 81,49 | 0,58% | - |
| 22.09.2025 | 81,65 | 81,91 | 80,59 | 81,02 | -0,68% | - |
| 19.09.2025 | 81,50 | 81,71 | 80,78 | 81,58 | 0,34% | - |
| 18.09.2025 | 82,63 | 82,66 | 80,03 | 81,30 | -1,14% | - |
| 17.09.2025 | 82,99 | 83,53 | 82,08 | 82,24 | -0,30% | - |
| 16.09.2025 | 84,25 | 84,26 | 82,08 | 82,49 | -2,06% | - |
| 15.09.2025 | 85,92 | 86,24 | 84,17 | 84,22 | -1,70% | - |
| 12.09.2025 | 84,94 | 85,78 | 84,92 | 85,68 | 1,21% | - |
| 11.09.2025 | 84,37 | 85,34 | 84,36 | 84,65 | 0,45% | - |
| 10.09.2025 | 85,06 | 85,35 | 84,26 | 84,27 | -0,70% | - |
| 09.09.2025 | 86,28 | 86,56 | 84,76 | 84,87 | -1,90% | - |
| 08.09.2025 | 85,35 | 86,53 | 85,10 | 86,51 | 1,45% | - |
| 05.09.2025 | 83,99 | 86,19 | 83,76 | 85,27 | 3,50% | - |
| 04.09.2025 | 81,40 | 82,89 | 81,39 | 82,39 | 1,51% | - |
| 03.09.2025 | 80,14 | 81,16 | 80,14 | 81,16 | 1,53% | - |
| 02.09.2025 | 80,94 | 81,14 | 79,93 | 79,94 | -1,11% | - |
| 01.09.2025 | 81,88 | 81,94 | 80,82 | 80,84 | -0,94% | - |
| 29.08.2025 | 81,64 | 82,11 | 81,11 | 81,61 | -0,28% | - |
| 28.08.2025 | 82,38 | 82,60 | 81,53 | 81,84 | -0,44% | - |
| 27.08.2025 | 81,63 | 82,23 | 81,27 | 82,20 | -0,02% | - |
| 26.08.2025 | 82,50 | 82,71 | 82,07 | 82,22 | -1,03% | - |
| 25.08.2025 | 83,19 | 83,74 | 82,98 | 83,07 | -0,45% | - |
| 22.08.2025 | 83,13 | 83,68 | 83,09 | 83,45 | 0,18% | - |
| 21.08.2025 | 84,53 | 84,53 | 83,22 | 83,30 | -1,70% | - |
| 20.08.2025 | 82,28 | 85,22 | 82,26 | 84,74 | 2,29% | - |
| 19.08.2025 | 81,79 | 82,87 | 81,56 | 82,84 | 1,39% | - |
| 18.08.2025 | 82,04 | 82,67 | 81,59 | 81,70 | -0,54% | - |
| 15.08.2025 | 83,44 | 83,44 | 81,94 | 82,15 | -1,05% | - |
| 14.08.2025 | 82,79 | 83,19 | 82,57 | 83,02 | 0,36% | - |
| 13.08.2025 | 82,37 | 82,84 | 82,32 | 82,72 | 0,41% | - |
| 12.08.2025 | 82,34 | 82,47 | 81,84 | 82,39 | 0,19% | - |
| 11.08.2025 | 82,32 | 82,69 | 81,79 | 82,23 | 0,29% | - |
| 08.08.2025 | 84,06 | 84,07 | 81,95 | 81,99 | -2,29% | - |
| 07.08.2025 | 82,46 | 84,04 | 82,13 | 83,90 | 2,41% | - |
| 06.08.2025 | 82,97 | 83,17 | 81,77 | 81,93 | -0,73% | - |
| 05.08.2025 | 82,97 | 83,16 | 82,39 | 82,54 | 0,06% | - |
| 04.08.2025 | 81,82 | 83,01 | 80,94 | 82,49 | -0,59% | - |
| 01.08.2025 | 82,00 | 84,37 | 81,86 | 82,97 | -0,09% | - |
| 31.07.2025 | 82,51 | 83,61 | 82,48 | 83,05 | 0,06% | - |
| 30.07.2025 | 83,17 | 84,08 | 82,90 | 83,00 | -0,20% | - |
| 29.07.2025 | 84,03 | 84,03 | 82,89 | 83,17 | -1,44% | - |
| 28.07.2025 | 85,04 | 85,51 | 84,21 | 84,39 | 0,15% | - |
| 25.07.2025 | 83,99 | 85,91 | 82,46 | 84,26 | 1,05% | - |
| 24.07.2025 | 83,52 | 83,52 | 82,52 | 83,38 | 1,24% | - |
| 23.07.2025 | 83,77 | 83,78 | 82,28 | 82,36 | -0,11% | - |
| 22.07.2025 | 82,90 | 83,24 | 81,88 | 82,45 | -0,66% | - |
| 21.07.2025 | 83,46 | 83,86 | 82,85 | 83,00 | -0,57% | - |
| 18.07.2025 | 83,39 | 83,87 | 83,22 | 83,48 | 0,67% | - |
| 17.07.2025 | 83,48 | 83,63 | 82,86 | 82,92 | -0,01% | - |
| 16.07.2025 | 82,45 | 83,29 | 82,44 | 82,93 | 0,16% | - |
| 15.07.2025 | 82,92 | 83,60 | 82,79 | 82,80 | -0,04% | - |
| 14.07.2025 | 82,72 | 83,11 | 82,59 | 82,83 | -0,62% | - |
| 11.07.2025 | 84,17 | 84,17 | 83,35 | 83,35 | 0,38% | - |
| 10.07.2025 | 82,32 | 83,04 | 82,32 | 83,03 | 1,40% | - |
| 09.07.2025 | 83,13 | 83,16 | 81,86 | 81,88 | -1,09% | - |
| 08.07.2025 | 83,24 | 83,37 | 82,19 | 82,79 | -0,40% | - |
| 07.07.2025 | 83,48 | 83,50 | 82,61 | 83,12 | -0,29% | - |
| 04.07.2025 | 83,02 | 83,88 | 82,96 | 83,36 | 0,15% | - |
| 03.07.2025 | 82,51 | 83,47 | 82,51 | 83,24 | 0,56% | - |
| 02.07.2025 | 82,20 | 83,42 | 82,00 | 82,77 | 2,74% | - |
| 01.07.2025 | 80,46 | 80,70 | 79,93 | 80,56 | 0,48% | - |
| 30.06.2025 | 81,59 | 81,63 | 80,18 | 80,18 | -0,89% | - |
| 27.06.2025 | 80,90 | 81,59 | 80,41 | 80,90 | 1,05% | - |
| 26.06.2025 | 80,60 | 80,60 | 79,72 | 80,06 | -0,55% | - |
| 25.06.2025 | 82,37 | 82,37 | 80,49 | 80,51 | -1,95% | - |
| 24.06.2025 | 83,40 | 83,40 | 81,98 | 82,11 | 1,28% | - |
| 23.06.2025 | 80,80 | 81,11 | 80,17 | 81,07 | -0,03% | - |
| 20.06.2025 | 84,41 | 84,41 | 80,44 | 81,10 | -3,39% | - |
| 19.06.2025 | 83,13 | 84,09 | 83,02 | 83,94 | -0,02% | - |
| 18.06.2025 | 84,76 | 84,96 | 83,91 | 83,96 | -1,13% | - |
| 17.06.2025 | 84,31 | 85,30 | 84,28 | 84,92 | -0,18% | - |
| 16.06.2025 | 84,76 | 85,47 | 84,70 | 85,07 | 0,53% | - |
| 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% | - |