81,040€
-0,56%
Echtzeit-Aktienkurs SGS SA
Bid:
Ask:
Aktienkurse zur SGS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,89 | 82,09 | 79,45 | 80,95 | -0,68% | 20,00 |
| 10.04.2025 | 80,16 | 82,14 | 79,26 | 81,50 | 2,67% | - |
| 09.04.2025 | 78,31 | 79,88 | 76,63 | 79,38 | 1,01% | 3,00 |
| 08.04.2025 | 84,83 | 84,83 | 77,92 | 78,59 | -2,37% | 201,00 |
| 07.04.2025 | 83,39 | 83,73 | 79,66 | 80,50 | -4,91% | 30,00 |
| 04.04.2025 | 87,45 | 88,30 | 84,58 | 84,66 | -3,14% | 20,00 |
| 03.04.2025 | 88,70 | 88,70 | 85,99 | 87,41 | -1,46% | 130,00 |
| 02.04.2025 | 93,47 | 93,52 | 88,34 | 88,70 | -5,15% | 50,00 |
| 01.04.2025 | 91,98 | 93,61 | 91,98 | 93,52 | 1,38% | - |
| 31.03.2025 | 91,65 | 93,27 | 89,24 | 92,25 | -0,19% | 25,00 |
| 28.03.2025 | 92,05 | 93,09 | 91,73 | 92,42 | 0,41% | - |
| 27.03.2025 | 91,33 | 92,33 | 91,01 | 92,05 | 0,79% | - |
| 26.03.2025 | 92,64 | 92,92 | 91,25 | 91,33 | -1,41% | - |
| 25.03.2025 | 92,28 | 94,05 | 91,40 | 92,64 | 0,39% | - |
| 24.03.2025 | 93,27 | 93,60 | 91,86 | 92,28 | -1,06% | - |
| 21.03.2025 | 92,81 | 93,53 | 92,11 | 93,27 | 0,54% | - |
| 20.03.2025 | 91,95 | 93,05 | 91,81 | 92,76 | 0,88% | 74,00 |
| 19.03.2025 | 91,62 | 92,10 | 91,22 | 91,95 | 0,42% | - |
| 18.03.2025 | 92,16 | 92,25 | 90,91 | 91,57 | -0,64% | 135,00 |
| 17.03.2025 | 90,92 | 92,19 | 90,83 | 92,16 | 1,20% | - |
| 14.03.2025 | 92,02 | 92,52 | 89,86 | 91,06 | -1,04% | - |
| 13.03.2025 | 91,06 | 92,28 | 91,02 | 92,02 | 0,90% | - |
| 12.03.2025 | 90,44 | 91,34 | 89,42 | 91,20 | 1,24% | 80,00 |
| 11.03.2025 | 92,75 | 93,34 | 89,79 | 90,08 | -2,87% | 6,00 |
| 10.03.2025 | 85,73 | 94,10 | 85,59 | 92,75 | 5,76% | - |
| 07.03.2025 | 84,26 | 91,58 | 84,18 | 87,70 | 3,89% | 28,00 |
| 06.03.2025 | 91,18 | 91,92 | 84,42 | 84,42 | -7,32% | 579,00 |
| 05.03.2025 | 99,47 | 99,77 | 91,04 | 91,09 | -8,29% | 126,00 |
| 04.03.2025 | 97,84 | 99,96 | 97,72 | 99,32 | 1,40% | - |
| 03.03.2025 | 98,31 | 98,93 | 97,61 | 97,94 | -0,52% | - |
| 28.02.2025 | 100,13 | 100,13 | 98,07 | 98,46 | -1,72% | - |
| 27.02.2025 | 100,48 | 100,50 | 99,63 | 100,18 | -0,14% | - |
| 26.02.2025 | 102,23 | 102,38 | 100,28 | 100,32 | -1,80% | - |
| 25.02.2025 | 101,95 | 102,68 | 101,05 | 102,15 | 0,25% | 15,00 |
| 24.02.2025 | 101,72 | 103,37 | 101,72 | 101,90 | 0,12% | 14,00 |
| 21.02.2025 | 102,17 | 102,83 | 101,61 | 101,78 | -0,38% | - |
| 20.02.2025 | 102,74 | 103,13 | 102,11 | 102,17 | -0,55% | - |
| 19.02.2025 | 102,77 | 103,13 | 102,15 | 102,74 | -0,03% | - |
| 18.02.2025 | 102,50 | 103,77 | 102,35 | 102,77 | 0,26% | 795,00 |
| 17.02.2025 | 103,01 | 103,27 | 102,12 | 102,50 | -0,50% | - |
| 14.02.2025 | 103,87 | 104,13 | 102,74 | 103,01 | -0,90% | 35,00 |
| 13.02.2025 | 104,90 | 105,23 | 103,46 | 103,95 | -0,59% | - |
| 12.02.2025 | 103,16 | 104,67 | 102,57 | 104,57 | 1,37% | - |
| 11.02.2025 | 97,28 | 103,71 | 97,20 | 103,16 | 6,05% | 270,00 |
| 10.02.2025 | 94,96 | 97,36 | 94,71 | 97,28 | 2,81% | 24,00 |
| 07.02.2025 | 93,99 | 94,96 | 93,99 | 94,62 | 0,62% | 36,00 |
| 06.02.2025 | 94,59 | 94,87 | 93,96 | 94,04 | -0,43% | - |
| 05.02.2025 | 92,78 | 94,44 | 92,74 | 94,44 | 1,46% | - |
| 04.02.2025 | 93,13 | 93,46 | 92,32 | 93,08 | -0,05% | - |
| 03.02.2025 | 91,59 | 93,29 | 91,59 | 93,13 | -0,75% | - |
| 31.01.2025 | 94,26 | 94,63 | 93,79 | 93,84 | -0,54% | - |
| 30.01.2025 | 94,19 | 94,51 | 93,36 | 94,35 | 0,08% | - |
| 29.01.2025 | 94,34 | 94,73 | 93,58 | 94,27 | 0,08% | 13,00 |
| 28.01.2025 | 96,62 | 96,83 | 93,61 | 94,19 | -2,68% | 220,00 |
| 27.01.2025 | 89,20 | 96,78 | 89,20 | 96,78 | 7,84% | 1.028,00 |
| 24.01.2025 | 90,96 | 91,12 | 89,25 | 89,74 | -1,39% | 170,00 |
| 23.01.2025 | 90,97 | 91,38 | 90,64 | 91,01 | 0,04% | - |
| 22.01.2025 | 90,94 | 91,68 | 90,72 | 90,97 | -0,02% | 70,00 |
| 21.01.2025 | 89,90 | 91,20 | 89,81 | 90,99 | 1,07% | - |
| 20.01.2025 | 90,32 | 91,21 | 89,80 | 90,03 | -0,27% | 184,00 |
| 17.01.2025 | 90,54 | 91,31 | 90,10 | 90,27 | -0,29% | - |
| 16.01.2025 | 92,63 | 92,91 | 90,19 | 90,54 | -2,36% | 120,00 |
| 15.01.2025 | 100,00 | 100,16 | 91,44 | 92,72 | -7,28% | 554,00 |
| 14.01.2025 | 98,87 | 100,00 | 98,38 | 100,00 | 1,30% | 124,00 |
| 13.01.2025 | 96,51 | 99,51 | 96,51 | 98,72 | 2,04% | 4.400,00 |
| 10.01.2025 | 99,23 | 99,41 | 96,70 | 96,75 | -2,50% | 99,00 |
| 09.01.2025 | 98,11 | 99,30 | 97,96 | 99,23 | 1,09% | 11,00 |
| 08.01.2025 | 97,83 | 99,50 | 97,38 | 98,16 | 0,33% | - |
| 07.01.2025 | 97,50 | 98,42 | 97,25 | 97,83 | 0,29% | - |
| 06.01.2025 | 97,51 | 98,58 | 97,14 | 97,55 | 0,05% | - |
| 03.01.2025 | 97,06 | 98,06 | 96,69 | 97,51 | 0,57% | - |
| 02.01.2025 | 96,56 | 97,01 | 96,27 | 96,96 | 0,51% | 50,00 |
| 30.12.2024 | 96,50 | 96,85 | 96,40 | 96,46 | -0,01% | - |
| 27.12.2024 | 97,02 | 97,07 | 96,38 | 96,47 | -0,57% | - |
| 23.12.2024 | 96,94 | 97,82 | 96,17 | 97,02 | 0,26% | 300,00 |
| 20.12.2024 | 96,78 | 97,34 | 96,16 | 96,77 | -0,25% | 18,00 |
| 19.12.2024 | 97,12 | 97,37 | 96,56 | 97,02 | -0,26% | - |
| 18.12.2024 | 96,41 | 97,77 | 96,36 | 97,27 | 0,89% | - |
| 17.12.2024 | 96,54 | 96,69 | 95,46 | 96,41 | -0,13% | - |
| 16.12.2024 | 96,33 | 96,71 | 95,94 | 96,54 | 0,17% | - |
| 13.12.2024 | 97,44 | 97,54 | 95,76 | 96,38 | -1,09% | 5,00 |
| 12.12.2024 | 97,70 | 97,75 | 96,68 | 97,44 | -0,32% | - |
| 11.12.2024 | 96,16 | 98,39 | 96,16 | 97,75 | 1,65% | 200,00 |
| 10.12.2024 | 95,01 | 96,60 | 94,88 | 96,16 | 1,16% | - |
| 09.12.2024 | 95,49 | 95,73 | 94,40 | 95,06 | -0,46% | - |
| 06.12.2024 | 95,29 | 95,90 | 94,59 | 95,49 | 0,16% | - |
| 05.12.2024 | 94,97 | 95,94 | 94,56 | 95,34 | 0,44% | 11,00 |
| 04.12.2024 | 92,95 | 95,02 | 92,66 | 94,92 | 2,06% | 100,00 |
| 03.12.2024 | 94,13 | 94,18 | 92,67 | 93,00 | -1,20% | - |
| 02.12.2024 | 93,67 | 94,38 | 93,40 | 94,13 | 0,35% | - |
| 29.11.2024 | 93,77 | 94,01 | 93,36 | 93,81 | 0,04% | - |
| 28.11.2024 | 93,61 | 94,22 | 93,58 | 93,77 | 0,17% | - |
| 27.11.2024 | 93,89 | 94,06 | 93,19 | 93,61 | -0,29% | - |
| 26.11.2024 | 93,12 | 94,29 | 93,00 | 93,89 | 0,22% | - |
| 25.11.2024 | 93,06 | 93,84 | 93,06 | 93,68 | 0,61% | - |
| 22.11.2024 | 92,65 | 93,81 | 92,65 | 93,11 | 0,49% | - |
| 21.11.2024 | 93,44 | 93,53 | 92,18 | 92,65 | -0,89% | 3,00 |
| 20.11.2024 | 93,11 | 94,52 | 93,11 | 93,49 | 0,41% | - |
| 19.11.2024 | 93,90 | 93,90 | 92,51 | 93,11 | -0,36% | - |
| 18.11.2024 | 92,18 | 93,56 | 92,13 | 93,45 | 1,43% | - |