SIG Group AG
[WKN: A2N5NU | ISIN: CH0435377954]
Aktienkurse
15,717CHF 1,01%
Echtzeit-Aktienkurs SIG Group AG
Bid: Ask:

Aktienkurse zur SIG Group AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 15,63 15,77 15,56 15,71 0,99% -
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
14.01.2025 18,95 19,09 18,81 18,84 -0,16% 628.664,00
13.01.2025 18,80 19,06 18,74 18,87 0,00% 926.348,00
10.01.2025 18,68 19,11 18,59 18,87 5,30% 1.152.097,00
09.01.2025 18,04 18,13 17,87 17,92 -0,88% 542.439,00
08.01.2025 18,15 18,29 17,99 18,08 -0,71% 506.104,00
07.01.2025 18,24 18,31 17,99 18,21 0,33% 796.100,00
06.01.2025 18,18 18,32 17,90 18,15 0,00% 512.609,00
03.01.2025 18,24 18,37 17,94 18,15 1,81% 697.649,00
02.01.2025 17,77 17,83 17,70 17,83 -0,29% -
30.12.2024 17,77 17,94 17,75 17,88 0,45% 391.760,00
27.12.2024 17,62 17,88 17,62 17,80 1,08% 368.481,00
23.12.2024 17,46 17,65 17,33 17,61 0,51% 483.483,00
20.12.2024 17,17 17,52 17,15 17,52 1,33% 1.071.418,00
19.12.2024 17,45 17,52 17,25 17,29 -1,93% 620.817,00
18.12.2024 17,74 17,87 17,53 17,63 -1,12% 712.884,00
17.12.2024 17,74 18,08 17,59 17,83 0,22% 628.978,00
16.12.2024 17,85 17,92 17,36 17,79 -0,45% 728.700,00
13.12.2024 17,93 18,02 17,80 17,87 -0,72% 514.259,00
12.12.2024 18,17 18,36 17,92 18,00 -0,11% 634.469,00
11.12.2024 17,67 18,02 17,64 18,02 1,46% 688.309,00
10.12.2024 17,80 17,97 17,76 17,76 -0,56% 596.863,00
09.12.2024 17,98 18,04 17,70 17,86 0,00% 568.202,00
06.12.2024 17,81 18,03 17,77 17,86 0,73% 582.634,00
05.12.2024 17,68 17,80 17,57 17,73 -0,28% 557.336,00
04.12.2024 17,43 17,94 17,34 17,78 1,83% 1.033.351,00
03.12.2024 17,49 17,64 17,29 17,46 0,40% 638.849,00
02.12.2024 17,37 17,44 17,20 17,39 -0,17% 840.088,00
29.11.2024 17,73 17,79 17,36 17,42 -1,53% 758.961,00
28.11.2024 17,70 17,82 17,65 17,69 0,17% 346.855,00