15,625CHF
-2,46%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,95 | 16,11 | 15,21 | 15,62 | -2,49% | - |
| 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 |
| 27.11.2024 | 17,73 | 17,73 | 17,54 | 17,66 | -0,23% | 635.921,00 |
| 26.11.2024 | 17,84 | 17,92 | 17,50 | 17,70 | -1,94% | 1.041.815,00 |
| 25.11.2024 | 17,70 | 18,05 | 17,54 | 18,05 | 2,38% | 1.956.603,00 |
| 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 |