11,671CHF
-2,74%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,95 | 11,95 | 11,60 | 11,66 | -2,80% | - |
| 12.03.2026 | 11,76 | 12,02 | 11,76 | 12,00 | 1,27% | 841.015,00 |
| 11.03.2026 | 11,95 | 11,95 | 11,69 | 11,85 | -1,25% | 825.119,00 |
| 10.03.2026 | 11,96 | 12,00 | 11,66 | 12,00 | 2,92% | 1.044.577,00 |
| 09.03.2026 | 11,60 | 11,72 | 11,37 | 11,66 | -1,35% | 967.578,00 |
| 06.03.2026 | 11,94 | 12,11 | 11,74 | 11,82 | -0,59% | 1.085.241,00 |
| 05.03.2026 | 12,00 | 12,19 | 11,89 | 11,89 | -0,50% | 1.065.594,00 |
| 04.03.2026 | 12,37 | 12,38 | 11,91 | 11,95 | -3,32% | 1.315.427,00 |
| 03.03.2026 | 11,84 | 12,64 | 11,79 | 12,36 | 1,56% | 2.559.785,00 |
| 02.03.2026 | 12,05 | 12,55 | 12,05 | 12,17 | -2,80% | 1.069.227,00 |
| 27.02.2026 | 12,00 | 12,64 | 12,00 | 12,52 | 3,39% | 1.547.361,00 |
| 26.02.2026 | 11,90 | 12,16 | 11,87 | 12,11 | 0,41% | 680.632,00 |
| 25.02.2026 | 12,02 | 12,15 | 11,92 | 12,06 | 0,08% | 665.313,00 |
| 24.02.2026 | 11,95 | 12,27 | 11,93 | 12,05 | 1,52% | 773.986,00 |
| 23.02.2026 | 12,05 | 12,06 | 11,70 | 11,87 | -1,74% | 794.489,00 |
| 20.02.2026 | 12,12 | 12,25 | 12,00 | 12,08 | 0,08% | 576.702,00 |
| 19.02.2026 | 12,10 | 12,39 | 12,07 | 12,07 | 0,00% | 811.980,00 |
| 18.02.2026 | 11,97 | 12,17 | 11,88 | 12,07 | 0,25% | 638.062,00 |
| 17.02.2026 | 12,07 | 12,12 | 11,91 | 12,04 | -0,17% | 821.689,00 |
| 16.02.2026 | 12,54 | 12,58 | 12,03 | 12,06 | -3,83% | 1.341.514,00 |
| 13.02.2026 | 12,49 | 12,57 | 12,29 | 12,54 | 0,40% | 710.365,00 |
| 12.02.2026 | 12,80 | 12,90 | 12,49 | 12,49 | -1,96% | 949.134,00 |
| 11.02.2026 | 12,62 | 12,78 | 12,39 | 12,74 | 1,27% | 1.045.173,00 |
| 10.02.2026 | 12,14 | 12,70 | 12,14 | 12,58 | 4,14% | 1.890.239,00 |
| 09.02.2026 | 12,10 | 12,25 | 12,01 | 12,08 | 0,67% | 822.150,00 |
| 06.02.2026 | 11,95 | 12,10 | 11,70 | 12,00 | 0,93% | 709.859,00 |
| 05.02.2026 | 11,98 | 12,04 | 11,77 | 11,89 | 0,17% | 1.335.738,00 |
| 04.02.2026 | 11,55 | 11,87 | 11,40 | 11,87 | 3,04% | 1.096.387,00 |
| 03.02.2026 | 11,88 | 11,88 | 11,30 | 11,52 | -1,62% | 765.322,00 |
| 02.02.2026 | 11,89 | 11,92 | 11,65 | 11,71 | -1,93% | 555.032,00 |
| 30.01.2026 | 12,00 | 12,08 | 11,83 | 11,94 | -1,49% | 365.015,00 |
| 29.01.2026 | 12,30 | 12,50 | 11,89 | 12,12 | -1,03% | 1.075.810,00 |
| 28.01.2026 | 11,97 | 12,42 | 11,95 | 12,25 | 2,65% | - |
| 27.01.2026 | 11,99 | 12,04 | 11,86 | 11,93 | -0,67% | 702.086,00 |
| 26.01.2026 | 11,85 | 12,08 | 11,84 | 12,01 | 0,33% | 928.178,00 |
| 23.01.2026 | 11,83 | 11,97 | 11,64 | 11,97 | 1,10% | 936.490,00 |
| 22.01.2026 | 11,71 | 11,88 | 11,70 | 11,84 | 2,25% | 906.579,00 |
| 21.01.2026 | 11,48 | 11,58 | 11,33 | 11,58 | 0,43% | 747.823,00 |
| 20.01.2026 | 11,83 | 11,83 | 11,40 | 11,53 | -2,62% | 925.712,00 |
| 19.01.2026 | 12,05 | 12,12 | 11,75 | 11,84 | -2,23% | 848.321,00 |
| 16.01.2026 | 12,28 | 12,47 | 12,11 | 12,11 | -1,06% | 1.584.536,00 |
| 15.01.2026 | 12,55 | 12,55 | 12,20 | 12,24 | -2,08% | 1.302.021,00 |
| 14.01.2026 | 12,22 | 12,52 | 12,11 | 12,50 | 3,22% | 1.350.269,00 |
| 13.01.2026 | 12,10 | 12,31 | 11,99 | 12,11 | 0,17% | 1.564.290,00 |
| 12.01.2026 | 12,26 | 12,36 | 11,96 | 12,09 | -0,08% | 1.042.991,00 |
| 09.01.2026 | 12,12 | 12,37 | 12,10 | 12,10 | 0,33% | 1.263.333,00 |
| 08.01.2026 | 11,66 | 12,06 | 11,47 | 12,06 | 2,73% | 1.456.694,00 |
| 07.01.2026 | 11,51 | 11,92 | 11,46 | 11,74 | 1,12% | 1.511.607,00 |
| 06.01.2026 | 11,54 | 11,70 | 11,36 | 11,61 | 1,31% | 1.325.494,00 |
| 05.01.2026 | 11,68 | 11,69 | 11,19 | 11,46 | -0,17% | 1.823.202,00 |
| 02.01.2026 | 11,35 | 11,48 | 11,32 | 11,48 | 1,23% | - |
| 30.12.2025 | 11,27 | 11,44 | 11,25 | 11,34 | 0,80% | 931.742,00 |
| 29.12.2025 | 11,06 | 11,34 | 10,95 | 11,25 | 2,55% | 1.302.636,00 |
| 23.12.2025 | 10,80 | 11,25 | 10,78 | 10,97 | 5,08% | 2.192.315,00 |
| 22.12.2025 | 10,48 | 10,51 | 10,31 | 10,44 | -0,57% | 949.669,00 |
| 19.12.2025 | 10,50 | 10,60 | 10,40 | 10,50 | -0,19% | 2.778.875,00 |
| 18.12.2025 | 10,43 | 10,52 | 10,33 | 10,52 | 0,77% | 1.960.225,00 |
| 17.12.2025 | 10,15 | 10,44 | 10,05 | 10,44 | 2,45% | 1.426.765,00 |
| 16.12.2025 | 10,00 | 10,27 | 9,96 | 10,19 | 2,41% | 1.736.573,00 |
| 15.12.2025 | 9,95 | 10,00 | 9,82 | 9,95 | 0,45% | 1.057.961,00 |
| 12.12.2025 | 9,85 | 9,99 | 9,81 | 9,91 | 0,51% | 1.411.071,00 |
| 11.12.2025 | 9,61 | 9,93 | 9,56 | 9,86 | 3,19% | 1.327.425,00 |
| 10.12.2025 | 9,53 | 9,67 | 9,46 | 9,55 | -0,31% | 1.268.043,00 |
| 09.12.2025 | 9,30 | 9,59 | 9,30 | 9,58 | 2,68% | 1.479.270,00 |
| 08.12.2025 | 9,42 | 9,50 | 9,33 | 9,33 | -1,74% | 1.885.683,00 |
| 05.12.2025 | 9,36 | 9,53 | 9,35 | 9,50 | 1,17% | 822.137,00 |
| 04.12.2025 | 9,26 | 9,44 | 9,15 | 9,39 | 1,24% | 1.482.077,00 |
| 03.12.2025 | 9,10 | 9,43 | 9,10 | 9,27 | 0,32% | 2.078.403,00 |
| 02.12.2025 | 9,37 | 9,38 | 9,22 | 9,24 | -1,91% | 1.782.231,00 |
| 01.12.2025 | 9,66 | 9,66 | 9,41 | 9,42 | -3,24% | 2.584.789,00 |
| 28.11.2025 | 9,72 | 9,86 | 9,68 | 9,74 | -0,10% | 1.732.435,00 |
| 27.11.2025 | 9,47 | 9,85 | 9,44 | 9,75 | 2,58% | 1.459.008,00 |
| 26.11.2025 | 9,57 | 9,73 | 9,43 | 9,50 | 0,26% | 1.900.275,00 |
| 25.11.2025 | 9,46 | 9,58 | 9,21 | 9,48 | 0,00% | 2.270.012,00 |
| 24.11.2025 | 9,02 | 9,48 | 8,99 | 9,48 | 5,22% | 28.700.626,00 |
| 21.11.2025 | 8,81 | 9,03 | 8,81 | 9,01 | 1,69% | 2.510.808,00 |
| 20.11.2025 | 8,80 | 8,97 | 8,74 | 8,86 | 0,97% | 1.796.007,00 |
| 19.11.2025 | 8,51 | 8,95 | 8,42 | 8,77 | 2,93% | 2.022.471,00 |
| 18.11.2025 | 8,76 | 8,77 | 8,52 | 8,52 | -3,73% | 1.737.185,00 |
| 17.11.2025 | 8,55 | 9,04 | 8,55 | 8,85 | 9,33% | 3.769.808,00 |
| 14.11.2025 | 8,36 | 8,39 | 8,06 | 8,10 | -3,23% | 1.577.149,00 |
| 13.11.2025 | 8,40 | 8,40 | 8,25 | 8,37 | -0,12% | 1.376.800,00 |
| 12.11.2025 | 8,44 | 8,44 | 8,25 | 8,38 | -1,06% | 2.122.086,00 |
| 11.11.2025 | 8,19 | 8,52 | 8,08 | 8,47 | 1,93% | 1.500.498,00 |
| 10.11.2025 | 8,32 | 8,37 | 8,21 | 8,31 | 0,24% | 1.277.064,00 |
| 07.11.2025 | 8,17 | 8,34 | 8,00 | 8,29 | 2,16% | 1.543.752,00 |
| 06.11.2025 | 8,31 | 8,45 | 8,11 | 8,11 | -2,76% | 2.695.044,00 |
| 05.11.2025 | 8,43 | 8,60 | 8,30 | 8,34 | -1,48% | 1.717.233,00 |
| 04.11.2025 | 8,34 | 8,48 | 8,23 | 8,47 | 1,62% | 2.891.288,00 |
| 03.11.2025 | 8,87 | 8,99 | 8,33 | 8,33 | -7,19% | 4.417.033,00 |
| 31.10.2025 | 8,67 | 9,13 | 8,66 | 8,98 | 4,06% | 2.981.543,00 |
| 30.10.2025 | 8,99 | 8,99 | 8,33 | 8,63 | -2,10% | 4.513.496,00 |
| 29.10.2025 | 8,93 | 9,07 | 8,80 | 8,81 | -1,40% | 1.844.743,00 |
| 28.10.2025 | 8,81 | 9,23 | 8,78 | 8,94 | -0,33% | 2.400.647,00 |
| 27.10.2025 | 8,77 | 9,06 | 8,77 | 8,97 | 2,11% | 2.495.678,00 |
| 24.10.2025 | 8,79 | 8,79 | 8,57 | 8,78 | 0,40% | 1.634.094,00 |
| 23.10.2025 | 8,71 | 8,82 | 8,67 | 8,75 | 0,00% | 1.516.150,00 |
| 22.10.2025 | 8,51 | 8,75 | 8,42 | 8,75 | 1,98% | 1.609.510,00 |
| 21.10.2025 | 8,66 | 8,66 | 8,41 | 8,58 | -0,98% | 1.260.882,00 |
| 20.10.2025 | 8,59 | 8,69 | 8,54 | 8,66 | 0,52% | 1.309.136,00 |