8,541CHF
-0,05%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,57 | 8,84 | 8,56 | 8,58 | 0,36% | - |
| 14.10.2025 | 8,34 | 8,55 | 8,32 | 8,55 | 1,85% | 1.525.558,00 |
| 13.10.2025 | 8,19 | 8,39 | 8,19 | 8,39 | 1,70% | 1.510.612,00 |
| 10.10.2025 | 8,35 | 8,43 | 8,17 | 8,25 | -0,90% | 818.056,00 |
| 09.10.2025 | 8,18 | 8,41 | 8,16 | 8,33 | 2,52% | 2.427.066,00 |
| 08.10.2025 | 7,76 | 8,12 | 7,69 | 8,12 | 3,31% | 2.240.503,00 |
| 07.10.2025 | 7,74 | 7,93 | 7,74 | 7,86 | 0,45% | 2.016.625,00 |
| 06.10.2025 | 7,90 | 7,92 | 7,71 | 7,83 | -1,45% | 1.799.391,00 |
| 03.10.2025 | 8,09 | 8,11 | 7,83 | 7,94 | -2,04% | 3.174.628,00 |
| 02.10.2025 | 8,02 | 8,16 | 7,94 | 8,11 | 0,87% | 1.817.514,00 |
| 01.10.2025 | 8,14 | 8,29 | 8,03 | 8,04 | -2,07% | 2.124.711,00 |
| 30.09.2025 | 8,44 | 8,49 | 8,19 | 8,21 | -2,55% | 2.446.941,00 |
| 29.09.2025 | 8,32 | 8,44 | 8,30 | 8,42 | 1,45% | 1.968.325,00 |
| 26.09.2025 | 8,40 | 8,41 | 8,22 | 8,30 | -0,72% | 2.525.402,00 |
| 25.09.2025 | 8,67 | 8,72 | 8,30 | 8,36 | -3,85% | 2.984.870,00 |
| 24.09.2025 | 8,74 | 9,00 | 8,58 | 8,70 | -2,30% | 4.501.507,00 |
| 23.09.2025 | 8,50 | 9,02 | 8,48 | 8,90 | 4,52% | 3.502.425,00 |
| 22.09.2025 | 8,85 | 9,09 | 8,52 | 8,52 | -3,84% | 4.289.669,00 |
| 19.09.2025 | 9,45 | 9,63 | 8,54 | 8,86 | -6,79% | 10.798.121,00 |
| 18.09.2025 | 9,86 | 10,50 | 9,50 | 9,50 | -24,36% | 8.881.095,00 |
| 17.09.2025 | 12,75 | 12,81 | 12,56 | 12,56 | -1,64% | 990.666,00 |
| 16.09.2025 | 12,87 | 12,90 | 12,74 | 12,77 | -1,08% | 703.027,00 |
| 15.09.2025 | 12,91 | 13,08 | 12,89 | 12,91 | 0,00% | 552.724,00 |
| 12.09.2025 | 13,12 | 13,19 | 12,90 | 12,91 | 1,25% | 1.063.498,00 |
| 11.09.2025 | 12,78 | 12,82 | 12,69 | 12,75 | 0,24% | 618.380,00 |
| 10.09.2025 | 12,92 | 12,99 | 12,72 | 12,72 | -1,55% | 536.177,00 |
| 09.09.2025 | 12,93 | 13,04 | 12,80 | 12,92 | 0,47% | 752.537,00 |
| 08.09.2025 | 12,82 | 12,88 | 12,64 | 12,86 | 0,23% | 808.954,00 |
| 05.09.2025 | 12,73 | 12,95 | 12,67 | 12,83 | 1,42% | 1.058.686,00 |
| 04.09.2025 | 12,55 | 12,86 | 12,55 | 12,65 | 1,04% | 836.101,00 |
| 03.09.2025 | 12,61 | 12,71 | 12,46 | 12,52 | -0,08% | 1.018.365,00 |
| 02.09.2025 | 12,58 | 12,71 | 12,51 | 12,53 | -0,40% | 952.573,00 |
| 01.09.2025 | 12,68 | 12,91 | 12,58 | 12,58 | -0,71% | 805.590,00 |
| 29.08.2025 | 12,73 | 12,81 | 12,63 | 12,67 | -0,63% | 1.167.513,00 |
| 28.08.2025 | 12,80 | 12,94 | 12,68 | 12,75 | 0,39% | 1.008.597,00 |
| 27.08.2025 | 13,20 | 13,22 | 12,56 | 12,70 | -4,22% | 2.576.003,00 |
| 26.08.2025 | 13,26 | 13,36 | 13,23 | 13,26 | -0,82% | 954.822,00 |
| 25.08.2025 | 13,46 | 13,52 | 13,36 | 13,37 | -0,30% | 999.742,00 |
| 22.08.2025 | 13,04 | 13,43 | 13,03 | 13,41 | 2,44% | 781.526,00 |
| 21.08.2025 | 13,14 | 13,19 | 13,00 | 13,09 | -0,61% | 798.402,00 |
| 20.08.2025 | 13,24 | 13,28 | 13,17 | 13,17 | -0,75% | 572.792,00 |
| 19.08.2025 | 13,05 | 13,31 | 13,04 | 13,27 | 1,45% | 1.701.694,00 |
| 18.08.2025 | 13,13 | 13,19 | 13,04 | 13,08 | -0,53% | 579.375,00 |
| 15.08.2025 | 13,16 | 13,28 | 13,15 | 13,15 | 0,08% | 656.474,00 |
| 14.08.2025 | 13,40 | 13,40 | 13,08 | 13,14 | -1,13% | 1.119.482,00 |
| 13.08.2025 | 13,39 | 13,39 | 13,18 | 13,29 | -0,08% | 860.077,00 |
| 12.08.2025 | 13,26 | 13,30 | 13,13 | 13,30 | 0,53% | 844.820,00 |
| 11.08.2025 | 13,59 | 13,65 | 13,20 | 13,23 | -2,43% | 1.245.109,00 |
| 08.08.2025 | 13,60 | 13,67 | 13,46 | 13,56 | 0,59% | 1.200.750,00 |
| 07.08.2025 | 13,33 | 13,55 | 13,31 | 13,48 | 1,05% | 941.053,00 |
| 06.08.2025 | 13,39 | 13,46 | 13,28 | 13,34 | 0,15% | 925.444,00 |
| 05.08.2025 | 13,22 | 13,44 | 13,17 | 13,32 | 1,37% | 1.496.547,00 |
| 04.08.2025 | 12,88 | 13,14 | 12,85 | 13,14 | 1,85% | 4.822.169,00 |
| 01.08.2025 | 13,16 | 13,17 | 12,83 | 12,90 | -2,26% | - |
| 31.07.2025 | 13,49 | 13,67 | 13,20 | 13,20 | -2,44% | 1.780.609,00 |
| 30.07.2025 | 13,66 | 13,66 | 13,32 | 13,53 | -1,38% | 2.250.228,00 |
| 29.07.2025 | 14,35 | 14,94 | 13,68 | 13,72 | -4,99% | 3.064.969,00 |
| 28.07.2025 | 15,00 | 15,04 | 14,44 | 14,44 | -2,83% | 1.202.021,00 |
| 25.07.2025 | 14,88 | 14,95 | 14,75 | 14,86 | -0,27% | 930.523,00 |
| 24.07.2025 | 14,96 | 15,04 | 14,86 | 14,90 | 0,27% | 1.942.267,00 |
| 23.07.2025 | 14,91 | 15,08 | 14,70 | 14,86 | 0,61% | 1.311.103,00 |
| 22.07.2025 | 14,83 | 14,88 | 14,68 | 14,77 | -0,67% | 744.907,00 |
| 21.07.2025 | 14,92 | 15,00 | 14,83 | 14,87 | -0,27% | 531.148,00 |
| 18.07.2025 | 15,03 | 15,05 | 14,90 | 14,91 | -0,27% | 729.783,00 |
| 17.07.2025 | 15,20 | 15,25 | 14,91 | 14,95 | -0,33% | 792.653,00 |
| 16.07.2025 | 14,92 | 15,10 | 14,91 | 15,00 | 0,27% | 488.630,00 |
| 15.07.2025 | 14,92 | 15,15 | 14,89 | 14,96 | 0,07% | 757.340,00 |
| 14.07.2025 | 14,91 | 14,98 | 14,85 | 14,95 | -0,27% | 701.331,00 |
| 11.07.2025 | 15,11 | 15,18 | 14,89 | 14,99 | -1,51% | 945.233,00 |
| 10.07.2025 | 14,95 | 15,24 | 14,94 | 15,22 | 2,28% | 844.765,00 |
| 09.07.2025 | 14,76 | 15,09 | 14,69 | 14,88 | 0,95% | 1.106.756,00 |
| 08.07.2025 | 14,53 | 14,74 | 14,43 | 14,74 | 1,73% | 773.862,00 |
| 07.07.2025 | 14,61 | 14,64 | 14,42 | 14,49 | -0,82% | 732.741,00 |
| 04.07.2025 | 14,68 | 14,68 | 14,50 | 14,61 | -0,81% | 740.036,00 |
| 03.07.2025 | 14,81 | 14,90 | 14,68 | 14,73 | 0,07% | 1.099.188,00 |
| 02.07.2025 | 14,60 | 14,89 | 14,56 | 14,72 | 1,03% | 1.079.444,00 |
| 01.07.2025 | 14,63 | 14,67 | 14,35 | 14,57 | -0,61% | 1.312.344,00 |
| 30.06.2025 | 14,94 | 15,02 | 14,55 | 14,66 | -2,72% | 2.251.882,00 |
| 27.06.2025 | 15,04 | 15,25 | 14,95 | 15,07 | 0,94% | 900.651,00 |
| 26.06.2025 | 15,08 | 15,15 | 14,86 | 14,93 | -0,80% | 1.330.752,00 |
| 25.06.2025 | 15,45 | 15,46 | 15,05 | 15,05 | -2,27% | 1.154.019,00 |
| 24.06.2025 | 15,34 | 15,47 | 15,31 | 15,40 | 1,52% | 711.361,00 |
| 23.06.2025 | 15,10 | 15,31 | 15,08 | 15,17 | -0,72% | 987.641,00 |
| 20.06.2025 | 15,45 | 15,50 | 15,28 | 15,28 | 0,00% | 1.358.991,00 |
| 19.06.2025 | 15,36 | 15,51 | 15,28 | 15,28 | -1,23% | 685.915,00 |
| 18.06.2025 | 15,46 | 15,47 | 15,24 | 15,47 | -0,58% | 755.702,00 |
| 17.06.2025 | 15,57 | 15,80 | 15,50 | 15,56 | -0,06% | 827.147,00 |
| 16.06.2025 | 15,68 | 15,80 | 15,55 | 15,57 | -0,95% | 715.698,00 |
| 13.06.2025 | 16,10 | 16,19 | 15,66 | 15,72 | -3,68% | 1.210.349,00 |
| 12.06.2025 | 16,49 | 16,49 | 16,21 | 16,32 | -1,27% | 964.215,00 |
| 11.06.2025 | 16,64 | 16,87 | 16,53 | 16,53 | -1,02% | 633.427,00 |
| 10.06.2025 | 16,61 | 16,70 | 16,51 | 16,70 | 0,83% | 935.285,00 |
| 09.06.2025 | 16,56 | 16,58 | 16,47 | 16,56 | 0,02% | - |
| 06.06.2025 | 16,61 | 16,68 | 16,55 | 16,56 | -0,30% | 465.408,00 |
| 05.06.2025 | 16,69 | 16,69 | 16,34 | 16,61 | -0,30% | 922.747,00 |
| 04.06.2025 | 16,49 | 16,79 | 16,46 | 16,66 | 1,34% | 739.256,00 |
| 03.06.2025 | 16,66 | 16,67 | 16,36 | 16,44 | -1,20% | 595.982,00 |
| 02.06.2025 | 16,78 | 16,82 | 16,47 | 16,64 | -0,95% | 776.755,00 |
| 30.05.2025 | 16,85 | 17,19 | 16,75 | 16,80 | -1,25% | 1.552.043,00 |
| 29.05.2025 | 17,14 | 17,18 | 16,94 | 17,01 | 0,25% | - |