90,739CHF
0,61%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 90,18 | 91,30 | 89,63 | 90,69 | 0,55% | - |
| 20.12.2024 | 90,11 | 90,45 | 89,42 | 90,19 | -0,26% | - |
| 19.12.2024 | 90,87 | 90,87 | 90,08 | 90,42 | -1,05% | - |
| 18.12.2024 | 90,43 | 91,48 | 90,43 | 91,38 | 0,88% | - |
| 17.12.2024 | 90,71 | 90,90 | 89,90 | 90,58 | 0,08% | - |
| 16.12.2024 | 90,25 | 90,62 | 89,99 | 90,51 | 0,10% | - |
| 13.12.2024 | 91,10 | 91,11 | 89,84 | 90,42 | -0,48% | - |
| 12.12.2024 | 90,67 | 91,13 | 89,75 | 90,86 | 0,22% | - |
| 11.12.2024 | 89,32 | 91,23 | 89,32 | 90,66 | 1,67% | - |
| 10.12.2024 | 88,10 | 89,46 | 88,09 | 89,18 | 1,03% | - |
| 09.12.2024 | 88,80 | 88,87 | 87,78 | 88,27 | -0,33% | - |
| 06.12.2024 | 88,65 | 88,80 | 87,88 | 88,56 | -0,14% | - |
| 05.12.2024 | 88,36 | 89,37 | 88,06 | 88,68 | 0,46% | - |
| 04.12.2024 | 86,70 | 88,38 | 86,37 | 88,28 | 1,97% | - |
| 03.12.2024 | 87,63 | 87,63 | 86,20 | 86,57 | -1,05% | - |
| 02.12.2024 | 87,07 | 87,69 | 87,02 | 87,49 | 0,17% | - |
| 29.11.2024 | 87,37 | 87,47 | 86,97 | 87,34 | -0,09% | - |
| 28.11.2024 | 87,32 | 87,79 | 87,24 | 87,41 | 0,26% | - |
| 27.11.2024 | 87,15 | 87,28 | 86,54 | 87,19 | -0,04% | - |
| 26.11.2024 | 86,92 | 87,59 | 86,80 | 87,23 | 0,00% | - |
| 25.11.2024 | 86,90 | 87,41 | 86,90 | 87,22 | 0,84% | - |
| 22.11.2024 | 86,17 | 86,82 | 85,88 | 86,50 | 0,52% | - |
| 21.11.2024 | 86,96 | 86,96 | 85,72 | 86,05 | -0,98% | - |
| 20.11.2024 | 87,42 | 88,29 | 86,85 | 86,90 | -0,08% | - |
| 19.11.2024 | 87,50 | 87,50 | 86,17 | 86,97 | -0,60% | - |
| 18.11.2024 | 86,20 | 87,59 | 86,20 | 87,49 | 1,44% | - |
| 15.11.2024 | 87,37 | 87,57 | 86,04 | 86,26 | -1,65% | - |
| 14.11.2024 | 87,42 | 87,96 | 87,28 | 87,70 | 0,59% | - |
| 13.11.2024 | 88,30 | 88,30 | 86,85 | 87,19 | -1,23% | - |
| 12.11.2024 | 89,28 | 89,28 | 87,91 | 88,27 | -1,58% | - |
| 11.11.2024 | 88,96 | 90,02 | 88,96 | 89,69 | 1,26% | - |
| 08.11.2024 | 87,94 | 88,98 | 87,94 | 88,57 | 0,69% | - |
| 07.11.2024 | 88,19 | 89,08 | 87,86 | 87,96 | -0,02% | - |
| 06.11.2024 | 91,98 | 93,42 | 87,81 | 87,99 | -4,51% | - |
| 05.11.2024 | 92,49 | 92,49 | 91,68 | 92,14 | -0,22% | - |
| 04.11.2024 | 92,65 | 93,05 | 92,19 | 92,34 | -0,53% | - |
| 01.11.2024 | 92,56 | 92,98 | 91,76 | 92,84 | 1,61% | - |
| 31.10.2024 | 91,69 | 92,07 | 90,88 | 91,37 | -0,84% | - |
| 30.10.2024 | 92,35 | 92,77 | 91,91 | 92,14 | -0,36% | - |
| 29.10.2024 | 92,81 | 93,30 | 92,19 | 92,48 | -0,17% | - |
| 28.10.2024 | 91,62 | 92,75 | 91,62 | 92,64 | 1,28% | - |
| 25.10.2024 | 94,96 | 95,09 | 89,34 | 91,47 | -4,49% | - |
| 24.10.2024 | 94,53 | 95,95 | 94,43 | 95,76 | 1,40% | - |
| 23.10.2024 | 93,81 | 94,58 | 93,74 | 94,44 | 0,71% | - |
| 22.10.2024 | 94,61 | 94,61 | 93,31 | 93,78 | -0,79% | - |
| 21.10.2024 | 96,01 | 96,20 | 93,35 | 94,52 | -2,61% | - |
| 18.10.2024 | 97,37 | 97,49 | 96,91 | 97,05 | -0,16% | - |
| 17.10.2024 | 96,95 | 97,22 | 96,36 | 97,21 | 0,46% | - |
| 16.10.2024 | 96,21 | 96,94 | 95,43 | 96,77 | 0,38% | - |
| 15.10.2024 | 96,21 | 97,11 | 96,21 | 96,40 | 0,07% | - |
| 14.10.2024 | 95,34 | 96,48 | 95,31 | 96,33 | 1,00% | - |
| 11.10.2024 | 95,12 | 95,44 | 94,25 | 95,38 | 0,46% | - |
| 10.10.2024 | 95,48 | 95,48 | 94,61 | 94,94 | -0,73% | - |
| 09.10.2024 | 95,12 | 95,78 | 94,79 | 95,64 | 0,51% | - |
| 08.10.2024 | 93,39 | 95,17 | 93,15 | 95,16 | 1,46% | - |
| 07.10.2024 | 94,06 | 94,09 | 93,20 | 93,79 | -0,19% | - |
| 04.10.2024 | 94,94 | 95,33 | 93,68 | 93,97 | -1,12% | - |
| 03.10.2024 | 94,76 | 95,24 | 94,06 | 95,04 | 0,40% | - |
| 02.10.2024 | 94,05 | 94,72 | 93,54 | 94,66 | 0,68% | - |
| 01.10.2024 | 94,18 | 95,04 | 93,73 | 94,02 | 0,12% | - |
| 30.09.2024 | 94,31 | 94,34 | 91,95 | 93,91 | -0,88% | - |
| 27.09.2024 | 97,37 | 97,64 | 92,97 | 94,74 | -2,82% | - |
| 26.09.2024 | 98,03 | 98,33 | 97,00 | 97,49 | 0,01% | - |
| 25.09.2024 | 95,81 | 97,52 | 95,81 | 97,47 | 1,37% | - |
| 24.09.2024 | 95,93 | 96,71 | 95,36 | 96,15 | 0,53% | - |
| 23.09.2024 | 95,77 | 95,81 | 94,95 | 95,65 | 0,34% | - |
| 20.09.2024 | 94,29 | 95,83 | 94,24 | 95,32 | 1,09% | - |
| 19.09.2024 | 96,13 | 96,18 | 94,13 | 94,30 | -1,30% | - |
| 18.09.2024 | 95,82 | 95,93 | 95,03 | 95,54 | -0,49% | - |
| 17.09.2024 | 95,40 | 96,19 | 95,39 | 96,01 | 0,67% | - |
| 16.09.2024 | 95,50 | 96,22 | 95,21 | 95,37 | -0,34% | - |
| 13.09.2024 | 95,24 | 96,13 | 95,24 | 95,70 | 0,47% | - |
| 12.09.2024 | 94,83 | 95,25 | 94,61 | 95,25 | 1,28% | - |
| 11.09.2024 | 94,70 | 94,70 | 93,34 | 94,05 | -0,75% | - |
| 10.09.2024 | 94,71 | 95,19 | 94,55 | 94,77 | 0,22% | - |
| 09.09.2024 | 94,01 | 94,88 | 94,01 | 94,56 | 0,90% | - |
| 06.09.2024 | 94,20 | 94,75 | 93,72 | 93,72 | -0,98% | - |
| 05.09.2024 | 94,59 | 95,36 | 94,08 | 94,65 | -0,36% | - |
| 04.09.2024 | 93,36 | 95,05 | 93,26 | 94,99 | 1,08% | - |
| 03.09.2024 | 94,34 | 94,37 | 93,80 | 93,97 | -0,32% | - |
| 02.09.2024 | 94,87 | 94,87 | 93,36 | 94,28 | -0,66% | - |
| 30.08.2024 | 94,81 | 95,16 | 94,16 | 94,90 | 0,23% | - |
| 29.08.2024 | 93,79 | 94,73 | 93,79 | 94,69 | 0,84% | - |
| 28.08.2024 | 93,81 | 94,17 | 93,68 | 93,90 | 0,05% | - |
| 27.08.2024 | 93,88 | 94,52 | 93,66 | 93,85 | -0,01% | - |
| 26.08.2024 | 93,98 | 94,24 | 93,60 | 93,86 | -0,44% | - |
| 23.08.2024 | 94,40 | 94,59 | 93,98 | 94,28 | 0,11% | - |
| 22.08.2024 | 93,89 | 94,62 | 93,86 | 94,18 | 0,26% | - |
| 21.08.2024 | 93,32 | 94,41 | 93,32 | 93,93 | 0,40% | - |
| 20.08.2024 | 94,46 | 94,46 | 93,37 | 93,56 | -0,84% | - |
| 19.08.2024 | 92,99 | 94,45 | 92,99 | 94,35 | 1,21% | - |
| 16.08.2024 | 94,15 | 94,15 | 92,73 | 93,23 | -0,77% | - |
| 15.08.2024 | 93,57 | 94,25 | 92,85 | 93,95 | 0,79% | - |
| 14.08.2024 | 92,15 | 93,68 | 92,13 | 93,21 | 1,52% | - |
| 13.08.2024 | 91,37 | 92,08 | 90,84 | 91,82 | 0,27% | - |
| 12.08.2024 | 91,40 | 92,32 | 91,34 | 91,56 | 0,21% | - |
| 09.08.2024 | 90,91 | 92,17 | 90,86 | 91,37 | 0,26% | - |
| 08.08.2024 | 90,77 | 91,70 | 90,46 | 91,13 | -0,68% | - |
| 07.08.2024 | 89,69 | 91,87 | 89,56 | 91,75 | 2,48% | - |
| 06.08.2024 | 90,64 | 90,91 | 88,66 | 89,53 | -0,93% | - |