12,934CHF
1,44%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 13,12 | 13,19 | 12,90 | 12,91 | 1,25% | 1.063.498,00 |
| 11.09.2025 | 12,78 | 12,82 | 12,69 | 12,75 | 0,24% | 618.380,00 |
| 10.09.2025 | 12,92 | 12,99 | 12,72 | 12,72 | -1,55% | 536.177,00 |
| 09.09.2025 | 12,93 | 13,04 | 12,80 | 12,92 | 0,47% | 752.537,00 |
| 08.09.2025 | 12,82 | 12,88 | 12,64 | 12,86 | 0,23% | 808.954,00 |
| 05.09.2025 | 12,73 | 12,95 | 12,67 | 12,83 | 1,42% | 1.058.686,00 |
| 04.09.2025 | 12,55 | 12,86 | 12,55 | 12,65 | 1,04% | 836.101,00 |
| 03.09.2025 | 12,61 | 12,71 | 12,46 | 12,52 | -0,08% | 1.018.365,00 |
| 02.09.2025 | 12,58 | 12,71 | 12,51 | 12,53 | -0,40% | 952.573,00 |
| 01.09.2025 | 12,68 | 12,91 | 12,58 | 12,58 | -0,71% | 805.590,00 |
| 29.08.2025 | 12,73 | 12,81 | 12,63 | 12,67 | -0,63% | 1.167.513,00 |
| 28.08.2025 | 12,80 | 12,94 | 12,68 | 12,75 | 0,39% | 1.008.597,00 |
| 27.08.2025 | 13,20 | 13,22 | 12,56 | 12,70 | -4,22% | 2.576.003,00 |
| 26.08.2025 | 13,26 | 13,36 | 13,23 | 13,26 | -0,82% | 954.822,00 |
| 25.08.2025 | 13,46 | 13,52 | 13,36 | 13,37 | -0,30% | 999.742,00 |
| 22.08.2025 | 13,04 | 13,43 | 13,03 | 13,41 | 2,44% | 781.526,00 |
| 21.08.2025 | 13,14 | 13,19 | 13,00 | 13,09 | -0,61% | 798.402,00 |
| 20.08.2025 | 13,24 | 13,28 | 13,17 | 13,17 | -0,75% | 572.792,00 |
| 19.08.2025 | 13,05 | 13,31 | 13,04 | 13,27 | 1,45% | 1.701.694,00 |
| 18.08.2025 | 13,13 | 13,19 | 13,04 | 13,08 | -0,53% | 579.375,00 |
| 15.08.2025 | 13,16 | 13,28 | 13,15 | 13,15 | 0,08% | 656.474,00 |
| 14.08.2025 | 13,40 | 13,40 | 13,08 | 13,14 | -1,13% | 1.119.482,00 |
| 13.08.2025 | 13,39 | 13,39 | 13,18 | 13,29 | -0,08% | 860.077,00 |
| 12.08.2025 | 13,26 | 13,30 | 13,13 | 13,30 | 0,53% | 844.820,00 |
| 11.08.2025 | 13,59 | 13,65 | 13,20 | 13,23 | -2,43% | 1.245.109,00 |
| 08.08.2025 | 13,60 | 13,67 | 13,46 | 13,56 | 0,59% | 1.200.750,00 |
| 07.08.2025 | 13,33 | 13,55 | 13,31 | 13,48 | 1,05% | 941.053,00 |
| 06.08.2025 | 13,39 | 13,46 | 13,28 | 13,34 | 0,15% | 925.444,00 |
| 05.08.2025 | 13,22 | 13,44 | 13,17 | 13,32 | 1,37% | 1.496.547,00 |
| 04.08.2025 | 12,88 | 13,14 | 12,85 | 13,14 | 1,85% | 4.822.169,00 |
| 01.08.2025 | 13,16 | 13,17 | 12,83 | 12,90 | -2,26% | - |
| 31.07.2025 | 13,49 | 13,67 | 13,20 | 13,20 | -2,44% | 1.780.609,00 |
| 30.07.2025 | 13,66 | 13,66 | 13,32 | 13,53 | -1,38% | 2.250.228,00 |
| 29.07.2025 | 14,35 | 14,94 | 13,68 | 13,72 | -4,99% | 3.064.969,00 |
| 28.07.2025 | 15,00 | 15,04 | 14,44 | 14,44 | -2,83% | 1.202.021,00 |
| 25.07.2025 | 14,88 | 14,95 | 14,75 | 14,86 | -0,27% | 930.523,00 |
| 24.07.2025 | 14,96 | 15,04 | 14,86 | 14,90 | 0,27% | 1.942.267,00 |
| 23.07.2025 | 14,91 | 15,08 | 14,70 | 14,86 | 0,61% | 1.311.103,00 |
| 22.07.2025 | 14,83 | 14,88 | 14,68 | 14,77 | -0,67% | 744.907,00 |
| 21.07.2025 | 14,92 | 15,00 | 14,83 | 14,87 | -0,27% | 531.148,00 |
| 18.07.2025 | 15,03 | 15,05 | 14,90 | 14,91 | -0,27% | 729.783,00 |
| 17.07.2025 | 15,20 | 15,25 | 14,91 | 14,95 | -0,33% | 792.653,00 |
| 16.07.2025 | 14,92 | 15,10 | 14,91 | 15,00 | 0,27% | 488.630,00 |
| 15.07.2025 | 14,92 | 15,15 | 14,89 | 14,96 | 0,07% | 757.340,00 |
| 14.07.2025 | 14,91 | 14,98 | 14,85 | 14,95 | -0,27% | 701.331,00 |
| 11.07.2025 | 15,11 | 15,18 | 14,89 | 14,99 | -1,51% | 945.233,00 |
| 10.07.2025 | 14,95 | 15,24 | 14,94 | 15,22 | 2,28% | 844.765,00 |
| 09.07.2025 | 14,76 | 15,09 | 14,69 | 14,88 | 0,95% | 1.106.756,00 |
| 08.07.2025 | 14,53 | 14,74 | 14,43 | 14,74 | 1,73% | 773.862,00 |
| 07.07.2025 | 14,61 | 14,64 | 14,42 | 14,49 | -0,82% | 732.741,00 |
| 04.07.2025 | 14,68 | 14,68 | 14,50 | 14,61 | -0,81% | 740.036,00 |
| 03.07.2025 | 14,81 | 14,90 | 14,68 | 14,73 | 0,07% | 1.099.188,00 |
| 02.07.2025 | 14,60 | 14,89 | 14,56 | 14,72 | 1,03% | 1.079.444,00 |
| 01.07.2025 | 14,63 | 14,67 | 14,35 | 14,57 | -0,61% | 1.312.344,00 |
| 30.06.2025 | 14,94 | 15,02 | 14,55 | 14,66 | -2,72% | 2.251.882,00 |
| 27.06.2025 | 15,04 | 15,25 | 14,95 | 15,07 | 0,94% | 900.651,00 |
| 26.06.2025 | 15,08 | 15,15 | 14,86 | 14,93 | -0,80% | 1.330.752,00 |
| 25.06.2025 | 15,45 | 15,46 | 15,05 | 15,05 | -2,27% | 1.154.019,00 |
| 24.06.2025 | 15,34 | 15,47 | 15,31 | 15,40 | 1,52% | 711.361,00 |
| 23.06.2025 | 15,10 | 15,31 | 15,08 | 15,17 | -0,72% | 987.641,00 |
| 20.06.2025 | 15,45 | 15,50 | 15,28 | 15,28 | 0,00% | 1.358.991,00 |
| 19.06.2025 | 15,36 | 15,51 | 15,28 | 15,28 | -1,23% | 685.915,00 |
| 18.06.2025 | 15,46 | 15,47 | 15,24 | 15,47 | -0,58% | 755.702,00 |
| 17.06.2025 | 15,57 | 15,80 | 15,50 | 15,56 | -0,06% | 827.147,00 |
| 16.06.2025 | 15,68 | 15,80 | 15,55 | 15,57 | -0,95% | 715.698,00 |
| 13.06.2025 | 16,10 | 16,19 | 15,66 | 15,72 | -3,68% | 1.210.349,00 |
| 12.06.2025 | 16,49 | 16,49 | 16,21 | 16,32 | -1,27% | 964.215,00 |
| 11.06.2025 | 16,64 | 16,87 | 16,53 | 16,53 | -1,02% | 633.427,00 |
| 10.06.2025 | 16,61 | 16,70 | 16,51 | 16,70 | 0,83% | 935.285,00 |
| 09.06.2025 | 16,56 | 16,58 | 16,47 | 16,56 | 0,02% | - |
| 06.06.2025 | 16,61 | 16,68 | 16,55 | 16,56 | -0,30% | 465.408,00 |
| 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 |