16,565CHF
-0,27%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,61 | 16,68 | 16,55 | 16,56 | -0,30% | 463.849,00 |
| 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% | - |
| 28.05.2025 | 17,10 | 17,13 | 16,96 | 16,97 | -0,70% | 446.474,00 |
| 27.05.2025 | 17,07 | 17,17 | 17,06 | 17,09 | 0,06% | 323.153,00 |
| 26.05.2025 | 16,92 | 17,12 | 16,92 | 17,08 | 1,85% | 389.636,00 |
| 23.05.2025 | 16,99 | 17,13 | 16,49 | 16,77 | -0,77% | 714.537,00 |
| 22.05.2025 | 17,10 | 17,31 | 16,90 | 16,90 | -1,17% | 442.091,00 |
| 21.05.2025 | 17,04 | 17,18 | 16,94 | 17,10 | 0,00% | 638.550,00 |
| 20.05.2025 | 16,96 | 17,22 | 16,88 | 17,10 | 0,77% | 975.842,00 |
| 19.05.2025 | 16,86 | 17,02 | 16,82 | 16,97 | 0,65% | 981.362,00 |
| 16.05.2025 | 16,79 | 17,01 | 16,77 | 16,86 | 0,72% | 802.234,00 |
| 15.05.2025 | 16,68 | 16,85 | 16,63 | 16,74 | 0,06% | 913.015,00 |
| 14.05.2025 | 16,83 | 16,90 | 16,69 | 16,73 | -0,83% | 3.699.388,00 |
| 13.05.2025 | 16,79 | 16,94 | 16,72 | 16,87 | 0,24% | 568.131,00 |
| 12.05.2025 | 16,55 | 17,02 | 16,52 | 16,83 | 2,94% | 1.330.339,00 |
| 09.05.2025 | 16,19 | 16,50 | 16,15 | 16,35 | 1,43% | 905.598,00 |
| 08.05.2025 | 15,92 | 16,22 | 15,88 | 16,12 | 0,94% | 899.746,00 |
| 07.05.2025 | 16,02 | 16,24 | 15,93 | 15,97 | -0,37% | 831.550,00 |
| 06.05.2025 | 16,13 | 16,20 | 15,96 | 16,03 | -0,25% | 879.407,00 |
| 05.05.2025 | 16,14 | 16,21 | 16,06 | 16,07 | -0,68% | 488.048,00 |
| 02.05.2025 | 16,06 | 16,22 | 16,02 | 16,18 | 1,70% | 926.260,00 |
| 30.04.2025 | 15,70 | 16,05 | 15,70 | 15,91 | 2,18% | 1.229.986,00 |
| 29.04.2025 | 15,85 | 15,93 | 15,57 | 15,57 | -1,46% | 989.212,00 |
| 28.04.2025 | 15,70 | 15,86 | 15,67 | 15,80 | 0,57% | 1.207.757,00 |
| 25.04.2025 | 15,62 | 15,81 | 15,55 | 15,71 | 0,96% | 693.870,00 |
| 24.04.2025 | 15,43 | 15,66 | 15,33 | 15,56 | 0,71% | 619.571,00 |
| 23.04.2025 | 15,43 | 15,56 | 15,32 | 15,45 | 1,05% | 1.120.308,00 |
| 22.04.2025 | 15,39 | 15,39 | 15,07 | 15,29 | -0,26% | 531.653,00 |
| 17.04.2025 | 15,18 | 15,33 | 15,13 | 15,33 | 1,19% | 699.547,00 |
| 16.04.2025 | 15,16 | 15,17 | 14,88 | 15,15 | -1,50% | 971.076,00 |
| 15.04.2025 | 15,37 | 15,50 | 15,32 | 15,38 | 0,39% | 573.257,00 |
| 14.04.2025 | 15,21 | 15,39 | 14,97 | 15,32 | 2,82% | 852.542,00 |
| 11.04.2025 | 15,00 | 15,01 | 14,47 | 14,90 | -2,36% | 814.639,00 |
| 10.04.2025 | 16,09 | 16,09 | 15,17 | 15,26 | 2,76% | 1.392.777,00 |
| 09.04.2025 | 14,65 | 14,97 | 14,57 | 14,85 | -1,59% | 1.009.408,00 |
| 08.04.2025 | 15,06 | 15,35 | 14,75 | 15,09 | 1,48% | 1.221.678,00 |
| 07.04.2025 | 14,64 | 15,65 | 14,46 | 14,87 | -4,19% | 3.386.068,00 |
| 04.04.2025 | 15,84 | 16,12 | 15,20 | 15,52 | -3,12% | 1.557.293,00 |
| 03.04.2025 | 15,77 | 16,22 | 15,77 | 16,02 | -0,99% | 1.668.170,00 |
| 02.04.2025 | 16,36 | 16,36 | 15,96 | 16,18 | -1,70% | 989.973,00 |
| 01.04.2025 | 16,49 | 16,61 | 16,17 | 16,46 | 0,92% | 1.119.806,00 |
| 31.03.2025 | 16,80 | 16,88 | 16,29 | 16,31 | -3,89% | 1.825.276,00 |
| 28.03.2025 | 17,25 | 17,41 | 16,93 | 16,97 | -2,08% | 962.066,00 |
| 27.03.2025 | 17,25 | 17,37 | 17,13 | 17,33 | 0,23% | 950.633,00 |
| 26.03.2025 | 17,60 | 17,65 | 17,27 | 17,29 | -1,54% | 874.879,00 |
| 25.03.2025 | 17,63 | 17,79 | 17,54 | 17,56 | -0,34% | 634.015,00 |
| 24.03.2025 | 17,81 | 17,85 | 17,54 | 17,62 | -0,62% | 1.021.222,00 |
| 21.03.2025 | 17,92 | 18,09 | 17,67 | 17,73 | -1,77% | 1.182.493,00 |
| 20.03.2025 | 18,07 | 18,16 | 17,92 | 18,05 | -0,28% | 512.061,00 |
| 19.03.2025 | 18,10 | 18,19 | 17,90 | 18,10 | -0,22% | 701.751,00 |
| 18.03.2025 | 18,42 | 18,44 | 18,08 | 18,14 | -0,82% | 776.620,00 |
| 17.03.2025 | 18,38 | 18,51 | 18,25 | 18,29 | -0,11% | 564.444,00 |
| 14.03.2025 | 18,27 | 18,43 | 18,06 | 18,31 | 0,83% | 1.118.241,00 |
| 13.03.2025 | 18,16 | 18,29 | 17,95 | 18,16 | -0,16% | 726.818,00 |
| 12.03.2025 | 18,26 | 18,32 | 18,00 | 18,19 | 0,11% | 680.700,00 |
| 11.03.2025 | 18,76 | 18,90 | 18,17 | 18,17 | -2,63% | 1.064.718,00 |
| 10.03.2025 | 18,75 | 18,82 | 18,57 | 18,66 | -0,37% | 878.326,00 |
| 07.03.2025 | 18,81 | 18,98 | 18,67 | 18,73 | -0,95% | 911.658,00 |
| 06.03.2025 | 18,44 | 18,97 | 18,41 | 18,91 | 3,28% | 1.592.467,00 |
| 05.03.2025 | 18,27 | 18,60 | 18,24 | 18,31 | 0,49% | 1.093.186,00 |
| 04.03.2025 | 17,97 | 18,38 | 17,86 | 18,22 | 0,94% | 1.319.831,00 |
| 03.03.2025 | 17,89 | 18,08 | 17,59 | 18,05 | 0,84% | 958.235,00 |
| 28.02.2025 | 17,97 | 18,00 | 17,58 | 17,90 | -1,16% | 1.778.895,00 |
| 27.02.2025 | 17,73 | 18,19 | 17,54 | 18,11 | 2,90% | 1.789.363,00 |
| 26.02.2025 | 17,58 | 18,14 | 17,45 | 17,60 | -1,29% | 1.912.753,00 |
| 25.02.2025 | 19,97 | 19,97 | 17,82 | 17,83 | -13,86% | 4.256.608,00 |
| 24.02.2025 | 20,56 | 20,78 | 20,48 | 20,70 | 0,49% | 695.623,00 |
| 21.02.2025 | 20,74 | 20,84 | 20,52 | 20,60 | -0,19% | 748.507,00 |
| 20.02.2025 | 20,44 | 20,74 | 20,44 | 20,64 | 0,58% | 1.087.794,00 |
| 19.02.2025 | 20,54 | 20,74 | 20,30 | 20,52 | -0,10% | 678.897,00 |
| 18.02.2025 | 20,42 | 20,54 | 20,30 | 20,54 | 0,59% | 736.217,00 |
| 17.02.2025 | 20,38 | 20,50 | 20,26 | 20,42 | -0,20% | 502.547,00 |
| 14.02.2025 | 20,24 | 20,62 | 20,20 | 20,46 | 1,19% | 838.230,00 |
| 13.02.2025 | 19,80 | 20,22 | 19,80 | 20,22 | 2,38% | 686.091,00 |
| 12.02.2025 | 19,68 | 19,80 | 19,55 | 19,75 | 0,87% | 542.254,00 |
| 11.02.2025 | 19,51 | 19,60 | 19,42 | 19,58 | -0,10% | 1.027.540,00 |
| 10.02.2025 | 19,70 | 19,73 | 19,54 | 19,60 | -0,25% | 486.617,00 |
| 07.02.2025 | 20,24 | 20,32 | 19,65 | 19,65 | -2,92% | 483.757,00 |
| 06.02.2025 | 19,96 | 20,28 | 19,95 | 20,24 | 1,50% | 590.644,00 |
| 05.02.2025 | 19,75 | 19,94 | 19,64 | 19,94 | 0,86% | 580.259,00 |
| 04.02.2025 | 19,84 | 19,84 | 19,55 | 19,77 | 0,30% | 535.120,00 |
| 03.02.2025 | 19,40 | 19,76 | 19,38 | 19,71 | -0,86% | 744.562,00 |
| 31.01.2025 | 19,92 | 20,02 | 19,81 | 19,88 | -0,20% | 785.221,00 |
| 30.01.2025 | 19,90 | 20,12 | 19,85 | 19,92 | 0,00% | 605.122,00 |
| 29.01.2025 | 19,95 | 20,06 | 19,82 | 19,92 | 0,05% | 640.870,00 |
| 28.01.2025 | 19,49 | 19,91 | 19,45 | 19,91 | 2,05% | 1.037.659,00 |
| 27.01.2025 | 19,25 | 19,54 | 19,21 | 19,51 | 0,72% | 685.649,00 |
| 24.01.2025 | 19,07 | 19,53 | 19,07 | 19,37 | 2,05% | 749.155,00 |
| 23.01.2025 | 18,83 | 19,17 | 18,83 | 18,98 | 1,06% | 806.168,00 |
| 22.01.2025 | 18,85 | 19,02 | 18,68 | 18,78 | -0,84% | 770.451,00 |
| 21.01.2025 | 19,21 | 19,21 | 18,81 | 18,94 | -1,51% | 737.097,00 |
| 20.01.2025 | 19,19 | 19,34 | 19,09 | 19,23 | 0,37% | 467.070,00 |
| 17.01.2025 | 19,12 | 19,17 | 18,99 | 19,16 | 0,74% | 632.019,00 |
| 16.01.2025 | 19,06 | 19,23 | 18,86 | 19,02 | 0,48% | 502.066,00 |
| 15.01.2025 | 18,88 | 18,97 | 18,66 | 18,93 | 0,48% | 634.464,00 |