12,100CHF
0,25%
Echtzeit-Aktienkurs SIG GROUP AG NA SF-,01
Bid:
Ask:
Aktienkurse zur SIG GROUP AG NA SF-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,12 | 12,25 | 12,00 | 12,08 | 0,08% | 576.702,00 |
| 19.02.2026 | 12,10 | 12,39 | 12,07 | 12,07 | 0,00% | 811.980,00 |
| 18.02.2026 | 11,97 | 12,17 | 11,88 | 12,07 | 0,25% | 638.062,00 |
| 17.02.2026 | 12,07 | 12,12 | 11,91 | 12,04 | -0,17% | 821.689,00 |
| 16.02.2026 | 12,54 | 12,58 | 12,03 | 12,06 | -3,83% | 1.341.514,00 |
| 13.02.2026 | 12,49 | 12,57 | 12,29 | 12,54 | 0,40% | 710.365,00 |
| 12.02.2026 | 12,80 | 12,90 | 12,49 | 12,49 | -1,96% | 949.134,00 |
| 11.02.2026 | 12,62 | 12,78 | 12,39 | 12,74 | 1,27% | 1.045.173,00 |
| 10.02.2026 | 12,14 | 12,70 | 12,14 | 12,58 | 4,14% | 1.890.239,00 |
| 09.02.2026 | 12,10 | 12,25 | 12,01 | 12,08 | 0,67% | 822.150,00 |
| 06.02.2026 | 11,95 | 12,10 | 11,70 | 12,00 | 0,93% | 709.859,00 |
| 05.02.2026 | 11,98 | 12,04 | 11,77 | 11,89 | 0,17% | 1.335.738,00 |
| 04.02.2026 | 11,55 | 11,87 | 11,40 | 11,87 | 3,04% | 1.096.387,00 |
| 03.02.2026 | 11,88 | 11,88 | 11,30 | 11,52 | -1,62% | 765.322,00 |
| 02.02.2026 | 11,89 | 11,92 | 11,65 | 11,71 | -1,93% | 555.032,00 |
| 30.01.2026 | 12,00 | 12,08 | 11,83 | 11,94 | -1,49% | 365.015,00 |
| 29.01.2026 | 12,30 | 12,50 | 11,89 | 12,12 | -1,03% | 1.075.810,00 |
| 28.01.2026 | 11,97 | 12,42 | 11,95 | 12,25 | 2,65% | - |
| 27.01.2026 | 11,99 | 12,04 | 11,86 | 11,93 | -0,67% | 702.086,00 |
| 26.01.2026 | 11,85 | 12,08 | 11,84 | 12,01 | 0,33% | 928.178,00 |
| 23.01.2026 | 11,83 | 11,97 | 11,64 | 11,97 | 1,10% | 936.490,00 |
| 22.01.2026 | 11,71 | 11,88 | 11,70 | 11,84 | 2,25% | 906.579,00 |
| 21.01.2026 | 11,48 | 11,58 | 11,33 | 11,58 | 0,43% | 747.823,00 |
| 20.01.2026 | 11,83 | 11,83 | 11,40 | 11,53 | -2,62% | 925.712,00 |
| 19.01.2026 | 12,05 | 12,12 | 11,75 | 11,84 | -2,23% | 848.321,00 |
| 16.01.2026 | 12,28 | 12,47 | 12,11 | 12,11 | -1,06% | 1.584.536,00 |
| 15.01.2026 | 12,55 | 12,55 | 12,20 | 12,24 | -2,08% | 1.302.021,00 |
| 14.01.2026 | 12,22 | 12,52 | 12,11 | 12,50 | 3,22% | 1.350.269,00 |
| 13.01.2026 | 12,10 | 12,31 | 11,99 | 12,11 | 0,17% | 1.564.290,00 |
| 12.01.2026 | 12,26 | 12,36 | 11,96 | 12,09 | -0,08% | 1.042.991,00 |
| 09.01.2026 | 12,12 | 12,37 | 12,10 | 12,10 | 0,33% | 1.263.333,00 |
| 08.01.2026 | 11,66 | 12,06 | 11,47 | 12,06 | 2,73% | 1.456.694,00 |
| 07.01.2026 | 11,51 | 11,92 | 11,46 | 11,74 | 1,12% | 1.511.607,00 |
| 06.01.2026 | 11,54 | 11,70 | 11,36 | 11,61 | 1,31% | 1.325.494,00 |
| 05.01.2026 | 11,68 | 11,69 | 11,19 | 11,46 | -0,17% | 1.823.202,00 |
| 02.01.2026 | 11,35 | 11,48 | 11,32 | 11,48 | 1,23% | - |
| 30.12.2025 | 11,27 | 11,44 | 11,25 | 11,34 | 0,80% | 931.742,00 |
| 29.12.2025 | 11,06 | 11,34 | 10,95 | 11,25 | 2,55% | 1.302.636,00 |
| 23.12.2025 | 10,80 | 11,25 | 10,78 | 10,97 | 5,08% | 2.192.315,00 |
| 22.12.2025 | 10,48 | 10,51 | 10,31 | 10,44 | -0,57% | 949.669,00 |
| 19.12.2025 | 10,50 | 10,60 | 10,40 | 10,50 | -0,19% | 2.778.875,00 |
| 18.12.2025 | 10,43 | 10,52 | 10,33 | 10,52 | 0,77% | 1.960.225,00 |
| 17.12.2025 | 10,15 | 10,44 | 10,05 | 10,44 | 2,45% | 1.426.765,00 |
| 16.12.2025 | 10,00 | 10,27 | 9,96 | 10,19 | 2,41% | 1.736.573,00 |
| 15.12.2025 | 9,95 | 10,00 | 9,82 | 9,95 | 0,45% | 1.057.961,00 |
| 12.12.2025 | 9,85 | 9,99 | 9,81 | 9,91 | 0,51% | 1.411.071,00 |
| 11.12.2025 | 9,61 | 9,93 | 9,56 | 9,86 | 3,19% | 1.327.425,00 |
| 10.12.2025 | 9,53 | 9,67 | 9,46 | 9,55 | -0,31% | 1.268.043,00 |
| 09.12.2025 | 9,30 | 9,59 | 9,30 | 9,58 | 2,68% | 1.479.270,00 |
| 08.12.2025 | 9,42 | 9,50 | 9,33 | 9,33 | -1,74% | 1.885.683,00 |
| 05.12.2025 | 9,36 | 9,53 | 9,35 | 9,50 | 1,17% | 822.137,00 |
| 04.12.2025 | 9,26 | 9,44 | 9,15 | 9,39 | 1,24% | 1.482.077,00 |
| 03.12.2025 | 9,10 | 9,43 | 9,10 | 9,27 | 0,32% | 2.078.403,00 |
| 02.12.2025 | 9,37 | 9,38 | 9,22 | 9,24 | -1,91% | 1.782.231,00 |
| 01.12.2025 | 9,66 | 9,66 | 9,41 | 9,42 | -3,24% | 2.584.789,00 |
| 28.11.2025 | 9,72 | 9,86 | 9,68 | 9,74 | -0,10% | 1.732.435,00 |
| 27.11.2025 | 9,47 | 9,85 | 9,44 | 9,75 | 2,58% | 1.459.008,00 |
| 26.11.2025 | 9,57 | 9,73 | 9,43 | 9,50 | 0,26% | 1.900.275,00 |
| 25.11.2025 | 9,46 | 9,58 | 9,21 | 9,48 | 0,00% | 2.270.012,00 |
| 24.11.2025 | 9,02 | 9,48 | 8,99 | 9,48 | 5,22% | 28.700.626,00 |
| 21.11.2025 | 8,81 | 9,03 | 8,81 | 9,01 | 1,69% | 2.510.808,00 |
| 20.11.2025 | 8,80 | 8,97 | 8,74 | 8,86 | 0,97% | 1.796.007,00 |
| 19.11.2025 | 8,51 | 8,95 | 8,42 | 8,77 | 2,93% | 2.022.471,00 |
| 18.11.2025 | 8,76 | 8,77 | 8,52 | 8,52 | -3,73% | 1.737.185,00 |
| 17.11.2025 | 8,55 | 9,04 | 8,55 | 8,85 | 9,33% | 3.769.808,00 |
| 14.11.2025 | 8,36 | 8,39 | 8,06 | 8,10 | -3,23% | 1.577.149,00 |
| 13.11.2025 | 8,40 | 8,40 | 8,25 | 8,37 | -0,12% | 1.376.800,00 |
| 12.11.2025 | 8,44 | 8,44 | 8,25 | 8,38 | -1,06% | 2.122.086,00 |
| 11.11.2025 | 8,19 | 8,52 | 8,08 | 8,47 | 1,93% | 1.500.498,00 |
| 10.11.2025 | 8,32 | 8,37 | 8,21 | 8,31 | 0,24% | 1.277.064,00 |
| 07.11.2025 | 8,17 | 8,34 | 8,00 | 8,29 | 2,16% | 1.543.752,00 |
| 06.11.2025 | 8,31 | 8,45 | 8,11 | 8,11 | -2,76% | 2.695.044,00 |
| 05.11.2025 | 8,43 | 8,60 | 8,30 | 8,34 | -1,48% | 1.717.233,00 |
| 04.11.2025 | 8,34 | 8,48 | 8,23 | 8,47 | 1,62% | 2.891.288,00 |
| 03.11.2025 | 8,87 | 8,99 | 8,33 | 8,33 | -7,19% | 4.417.033,00 |
| 31.10.2025 | 8,67 | 9,13 | 8,66 | 8,98 | 4,06% | 2.981.543,00 |
| 30.10.2025 | 8,99 | 8,99 | 8,33 | 8,63 | -2,10% | 4.513.496,00 |
| 29.10.2025 | 8,93 | 9,07 | 8,80 | 8,81 | -1,40% | 1.844.743,00 |
| 28.10.2025 | 8,81 | 9,23 | 8,78 | 8,94 | -0,33% | 2.400.647,00 |
| 27.10.2025 | 8,77 | 9,06 | 8,77 | 8,97 | 2,11% | 2.495.678,00 |
| 24.10.2025 | 8,79 | 8,79 | 8,57 | 8,78 | 0,40% | 1.634.094,00 |
| 23.10.2025 | 8,71 | 8,82 | 8,67 | 8,75 | 0,00% | 1.516.150,00 |
| 22.10.2025 | 8,51 | 8,75 | 8,42 | 8,75 | 1,98% | 1.609.510,00 |
| 21.10.2025 | 8,66 | 8,66 | 8,41 | 8,58 | -0,98% | 1.260.882,00 |
| 20.10.2025 | 8,59 | 8,69 | 8,54 | 8,66 | 0,52% | 1.309.136,00 |
| 17.10.2025 | 8,37 | 8,65 | 8,35 | 8,62 | 1,95% | 1.286.646,00 |
| 16.10.2025 | 8,62 | 8,68 | 8,45 | 8,45 | -1,34% | 1.744.657,00 |
| 15.10.2025 | 8,64 | 8,85 | 8,51 | 8,57 | 0,23% | 1.811.738,00 |
| 14.10.2025 | 8,34 | 8,55 | 8,32 | 8,55 | 1,85% | 1.525.558,00 |
| 13.10.2025 | 8,19 | 8,39 | 8,19 | 8,39 | 1,70% | 1.510.612,00 |
| 10.10.2025 | 8,35 | 8,43 | 8,17 | 8,25 | -0,90% | 818.056,00 |
| 09.10.2025 | 8,18 | 8,41 | 8,16 | 8,33 | 2,52% | 2.427.066,00 |
| 08.10.2025 | 7,76 | 8,12 | 7,69 | 8,12 | 3,31% | 2.240.503,00 |
| 07.10.2025 | 7,74 | 7,93 | 7,74 | 7,86 | 0,45% | 2.016.625,00 |
| 06.10.2025 | 7,90 | 7,92 | 7,71 | 7,83 | -1,45% | 1.799.391,00 |
| 03.10.2025 | 8,09 | 8,11 | 7,83 | 7,94 | -2,04% | 3.174.628,00 |
| 02.10.2025 | 8,02 | 8,16 | 7,94 | 8,11 | 0,87% | 1.817.514,00 |
| 01.10.2025 | 8,14 | 8,29 | 8,03 | 8,04 | -2,07% | 2.124.711,00 |
| 30.09.2025 | 8,44 | 8,49 | 8,19 | 8,21 | -2,55% | 2.446.941,00 |
| 29.09.2025 | 8,32 | 8,44 | 8,30 | 8,42 | 1,45% | 1.968.325,00 |