17,670CHF
2,45%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,15 | 17,63 | 17,15 | 17,63 | 2,22% | 674.694,00 |
| 21.11.2024 | 17,78 | 17,79 | 17,14 | 17,25 | -2,99% | - |
| 20.11.2024 | 17,80 | 17,98 | 17,71 | 17,78 | -0,11% | 558.710,00 |
| 19.11.2024 | 17,80 | 17,87 | 17,60 | 17,80 | 0,34% | 562.286,00 |
| 18.11.2024 | 17,66 | 17,74 | 17,54 | 17,74 | 0,51% | 650.743,00 |
| 15.11.2024 | 17,46 | 17,80 | 17,46 | 17,65 | -0,11% | 516.614,00 |
| 14.11.2024 | 17,32 | 17,71 | 17,21 | 17,67 | 1,84% | 1.001.118,00 |
| 13.11.2024 | 17,42 | 17,48 | 17,15 | 17,35 | -1,08% | 823.291,00 |
| 12.11.2024 | 18,10 | 18,17 | 17,54 | 17,54 | -4,41% | 1.218.869,00 |
| 11.11.2024 | 18,58 | 18,73 | 18,34 | 18,35 | -0,70% | 540.609,00 |
| 08.11.2024 | 18,45 | 18,63 | 18,31 | 18,48 | -0,22% | 659.967,00 |
| 07.11.2024 | 18,32 | 18,65 | 18,32 | 18,52 | 0,49% | 534.779,00 |
| 06.11.2024 | 18,83 | 18,90 | 18,34 | 18,43 | -1,39% | 417.470,00 |
| 05.11.2024 | 18,58 | 18,69 | 18,33 | 18,69 | 0,97% | 575.392,00 |
| 04.11.2024 | 18,61 | 18,82 | 18,51 | 18,51 | -0,11% | 557.028,00 |
| 01.11.2024 | 18,64 | 18,69 | 18,47 | 18,53 | -0,32% | 493.068,00 |
| 31.10.2024 | 18,81 | 19,10 | 18,56 | 18,59 | -1,38% | 1.000.734,00 |
| 30.10.2024 | 18,70 | 19,03 | 18,69 | 18,85 | 0,27% | 670.797,00 |
| 29.10.2024 | 19,80 | 19,80 | 18,77 | 18,80 | -4,42% | 993.972,00 |
| 28.10.2024 | 19,11 | 19,67 | 19,11 | 19,67 | 3,58% | 1.000.699,00 |
| 25.10.2024 | 18,82 | 19,08 | 18,80 | 18,99 | 1,33% | 397.552,00 |
| 24.10.2024 | 18,96 | 19,02 | 18,74 | 18,74 | -1,37% | 434.551,00 |
| 23.10.2024 | 18,96 | 19,21 | 18,91 | 19,00 | -0,05% | 550.555,00 |
| 22.10.2024 | 18,63 | 19,09 | 18,60 | 19,01 | 2,04% | 671.826,00 |
| 21.10.2024 | 18,57 | 18,86 | 18,57 | 18,63 | 0,11% | 509.795,00 |
| 18.10.2024 | 18,52 | 18,71 | 18,50 | 18,61 | 0,49% | 573.940,00 |
| 17.10.2024 | 18,52 | 18,65 | 18,27 | 18,52 | -0,48% | 581.053,00 |
| 16.10.2024 | 18,55 | 18,69 | 18,49 | 18,61 | -0,14% | 493.948,00 |
| 15.10.2024 | 19,15 | 19,24 | 18,53 | 18,64 | -2,79% | - |
| 14.10.2024 | 19,36 | 19,38 | 19,02 | 19,17 | -0,93% | 519.318,00 |
| 11.10.2024 | 19,28 | 19,45 | 19,25 | 19,35 | 0,26% | 578.262,00 |
| 10.10.2024 | 19,17 | 19,43 | 19,00 | 19,30 | 1,47% | 1.291.373,00 |
| 09.10.2024 | 18,62 | 19,17 | 18,61 | 19,02 | 2,20% | 822.435,00 |
| 08.10.2024 | 19,19 | 19,25 | 18,61 | 18,61 | -3,27% | 1.158.112,00 |
| 07.10.2024 | 19,41 | 19,43 | 19,18 | 19,24 | -0,57% | 698.987,00 |
| 04.10.2024 | 18,98 | 19,40 | 18,97 | 19,35 | 1,95% | 893.436,00 |
| 03.10.2024 | 18,86 | 19,05 | 18,76 | 18,98 | 0,21% | 801.830,00 |
| 02.10.2024 | 18,83 | 19,05 | 18,76 | 18,94 | 1,18% | 889.405,00 |
| 01.10.2024 | 18,90 | 19,07 | 18,64 | 18,72 | -0,74% | 778.402,00 |
| 30.09.2024 | 18,50 | 18,90 | 18,37 | 18,86 | 1,89% | 1.696.081,00 |
| 27.09.2024 | 17,92 | 18,61 | 17,87 | 18,51 | 3,99% | 1.168.888,00 |
| 26.09.2024 | 18,09 | 18,15 | 17,74 | 17,80 | -0,73% | 944.237,00 |
| 25.09.2024 | 17,55 | 17,94 | 17,51 | 17,93 | 2,52% | 1.092.200,00 |
| 24.09.2024 | 17,40 | 17,66 | 17,40 | 17,49 | 1,80% | 659.899,00 |
| 23.09.2024 | 17,01 | 17,31 | 17,01 | 17,18 | 0,53% | 580.240,00 |
| 20.09.2024 | 17,22 | 17,31 | 17,05 | 17,09 | -1,27% | 1.371.262,00 |
| 19.09.2024 | 17,00 | 17,40 | 16,99 | 17,31 | 2,79% | 793.938,00 |
| 18.09.2024 | 16,90 | 16,90 | 16,74 | 16,84 | -0,36% | 492.092,00 |
| 17.09.2024 | 16,61 | 16,95 | 16,61 | 16,90 | 2,24% | 675.088,00 |
| 16.09.2024 | 16,56 | 16,78 | 16,53 | 16,53 | -0,84% | 503.465,00 |
| 13.09.2024 | 16,70 | 16,83 | 16,63 | 16,67 | -0,18% | 690.637,00 |
| 12.09.2024 | 16,78 | 16,92 | 16,67 | 16,70 | 0,24% | 195.967,00 |
| 11.09.2024 | 17,03 | 17,18 | 16,66 | 16,66 | -2,40% | 785.537,00 |
| 10.09.2024 | 17,12 | 17,37 | 17,06 | 17,07 | -0,76% | 340.058,00 |
| 09.09.2024 | 17,19 | 17,30 | 17,13 | 17,20 | 1,12% | 381.980,00 |
| 06.09.2024 | 17,24 | 17,31 | 17,01 | 17,01 | -1,79% | 711.654,00 |
| 05.09.2024 | 17,28 | 17,47 | 17,19 | 17,32 | 0,06% | 358.948,00 |
| 04.09.2024 | 17,28 | 17,35 | 17,08 | 17,31 | -0,86% | 519.433,00 |
| 03.09.2024 | 17,55 | 17,74 | 17,33 | 17,46 | -1,36% | 475.340,00 |
| 02.09.2024 | 17,78 | 17,80 | 17,65 | 17,70 | -1,34% | 560.115,00 |
| 30.08.2024 | 17,56 | 18,07 | 17,56 | 17,94 | 2,46% | 1.472.978,00 |
| 29.08.2024 | 17,37 | 17,56 | 17,37 | 17,51 | 0,81% | 557.514,00 |
| 28.08.2024 | 17,56 | 17,56 | 17,32 | 17,37 | -0,74% | 505.999,00 |
| 27.08.2024 | 17,65 | 17,71 | 17,48 | 17,50 | -0,79% | 405.074,00 |
| 26.08.2024 | 17,58 | 17,72 | 17,56 | 17,64 | 0,40% | 377.214,00 |
| 23.08.2024 | 17,49 | 17,75 | 17,44 | 17,57 | 0,23% | 401.567,00 |
| 22.08.2024 | 17,61 | 17,69 | 17,48 | 17,53 | -0,40% | 514.879,00 |
| 21.08.2024 | 17,48 | 17,66 | 17,48 | 17,60 | 0,11% | 616.988,00 |
| 20.08.2024 | 17,76 | 17,93 | 17,49 | 17,58 | -1,12% | 523.340,00 |
| 19.08.2024 | 17,49 | 17,90 | 17,42 | 17,78 | 1,31% | 675.165,00 |
| 16.08.2024 | 17,58 | 17,63 | 17,42 | 17,55 | -0,11% | 524.714,00 |
| 15.08.2024 | 17,35 | 17,64 | 17,35 | 17,57 | 0,86% | 368.486,00 |
| 14.08.2024 | 17,55 | 17,57 | 17,41 | 17,42 | -0,17% | 447.706,00 |
| 13.08.2024 | 17,49 | 17,50 | 17,26 | 17,45 | 0,00% | 369.976,00 |
| 12.08.2024 | 17,62 | 17,70 | 17,45 | 17,45 | -0,63% | 316.150,00 |
| 09.08.2024 | 17,81 | 17,88 | 17,47 | 17,56 | -1,07% | 410.317,00 |
| 08.08.2024 | 17,87 | 17,87 | 17,54 | 17,75 | -0,95% | 629.312,00 |
| 07.08.2024 | 17,59 | 18,00 | 17,53 | 17,92 | 4,19% | 935.087,00 |
| 06.08.2024 | 17,52 | 17,53 | 17,06 | 17,20 | -0,75% | 780.610,00 |
| 05.08.2024 | 17,18 | 17,42 | 17,12 | 17,33 | -1,98% | 1.379.644,00 |
| 02.08.2024 | 18,23 | 18,31 | 17,67 | 17,68 | -0,28% | 1.363.657,00 |
| 01.08.2024 | 18,27 | 18,29 | 17,73 | 17,73 | -3,91% | - |
| 31.07.2024 | 17,96 | 18,59 | 17,95 | 18,45 | 2,96% | 1.730.078,00 |
| 30.07.2024 | 18,26 | 19,00 | 17,85 | 17,92 | 2,22% | 2.148.338,00 |
| 29.07.2024 | 17,84 | 17,85 | 17,50 | 17,53 | -0,90% | 947.955,00 |
| 26.07.2024 | 17,49 | 17,77 | 17,36 | 17,69 | 1,03% | 641.819,00 |
| 25.07.2024 | 17,65 | 17,72 | 17,21 | 17,51 | -1,13% | 788.055,00 |
| 24.07.2024 | 17,37 | 17,73 | 17,30 | 17,71 | 1,49% | 852.576,00 |
| 23.07.2024 | 17,82 | 17,82 | 17,45 | 17,45 | -1,86% | 800.879,00 |
| 22.07.2024 | 17,39 | 17,79 | 17,36 | 17,78 | 2,36% | 736.491,00 |
| 19.07.2024 | 17,41 | 17,43 | 17,28 | 17,37 | -0,46% | 632.287,00 |
| 18.07.2024 | 17,34 | 17,56 | 17,29 | 17,45 | 0,98% | 649.920,00 |
| 17.07.2024 | 17,17 | 17,33 | 16,97 | 17,28 | 0,82% | 846.585,00 |
| 16.07.2024 | 16,89 | 17,19 | 16,89 | 17,14 | 0,41% | 548.202,00 |
| 15.07.2024 | 17,42 | 17,42 | 16,95 | 17,07 | -1,10% | 848.434,00 |
| 12.07.2024 | 17,23 | 17,29 | 17,09 | 17,26 | 0,35% | 693.279,00 |
| 11.07.2024 | 17,57 | 17,64 | 17,06 | 17,20 | -1,15% | 1.245.739,00 |
| 10.07.2024 | 17,46 | 17,46 | 17,17 | 17,40 | 0,58% | 526.989,00 |
| 09.07.2024 | 17,54 | 17,74 | 17,30 | 17,30 | -1,82% | 815.218,00 |
| 08.07.2024 | 17,75 | 17,88 | 17,62 | 17,62 | -0,96% | 896.230,00 |