11,994CHF
0,87%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,91 | 12,18 | 11,84 | 12,07 | 1,55% | - |
| 28.05.2026 | 11,66 | 11,89 | 11,64 | 11,89 | 1,11% | 465.750,00 |
| 27.05.2026 | 11,68 | 11,90 | 11,67 | 11,76 | 1,12% | 569.738,00 |
| 26.05.2026 | 11,80 | 11,84 | 11,59 | 11,63 | -2,53% | 681.114,00 |
| 25.05.2026 | 11,80 | 11,95 | 11,77 | 11,93 | 1,89% | - |
| 22.05.2026 | 11,80 | 11,85 | 11,53 | 11,71 | -0,43% | 814.200,00 |
| 21.05.2026 | 11,86 | 12,10 | 11,76 | 11,76 | -2,24% | 755.523,00 |
| 20.05.2026 | 11,72 | 12,03 | 11,64 | 12,03 | 1,69% | 796.598,00 |
| 19.05.2026 | 11,89 | 12,13 | 11,78 | 11,83 | -1,17% | 646.191,00 |
| 18.05.2026 | 11,70 | 12,07 | 11,46 | 11,97 | 0,76% | 1.220.084,00 |
| 15.05.2026 | 12,42 | 12,50 | 11,70 | 11,88 | -3,89% | 1.187.037,00 |
| 14.05.2026 | 12,32 | 12,41 | 12,32 | 12,36 | 0,99% | - |
| 13.05.2026 | 12,28 | 12,44 | 12,21 | 12,24 | -0,08% | 1.111.192,00 |
| 12.05.2026 | 12,56 | 12,60 | 12,24 | 12,25 | -2,78% | 1.012.787,00 |
| 11.05.2026 | 12,91 | 13,00 | 12,60 | 12,60 | -3,52% | 1.022.569,00 |
| 08.05.2026 | 13,18 | 13,23 | 12,97 | 13,06 | -1,66% | 709.975,00 |
| 07.05.2026 | 13,20 | 13,42 | 13,17 | 13,28 | 0,91% | 1.072.079,00 |
| 06.05.2026 | 12,84 | 13,18 | 12,78 | 13,16 | 2,81% | 1.308.932,00 |
| 05.05.2026 | 12,64 | 12,96 | 12,60 | 12,80 | 1,59% | 1.583.555,00 |
| 04.05.2026 | 12,73 | 12,97 | 12,60 | 12,60 | -0,55% | 1.377.768,00 |
| 30.04.2026 | 12,00 | 12,67 | 12,00 | 12,67 | 5,50% | 1.415.346,00 |
| 29.04.2026 | 12,36 | 12,52 | 12,01 | 12,01 | -3,22% | 726.059,00 |
| 28.04.2026 | 11,65 | 12,43 | 11,64 | 12,41 | 12,82% | 2.558.353,00 |
| 27.04.2026 | 10,90 | 11,10 | 10,88 | 11,00 | -0,27% | 957.599,00 |
| 24.04.2026 | 11,08 | 11,12 | 10,89 | 11,03 | -1,08% | 882.716,00 |
| 23.04.2026 | 11,20 | 11,26 | 11,00 | 11,15 | -0,89% | 939.391,00 |
| 22.04.2026 | 11,54 | 11,56 | 11,21 | 11,25 | -2,51% | 884.272,00 |
| 21.04.2026 | 11,51 | 11,70 | 11,47 | 11,54 | 0,00% | 797.890,00 |
| 20.04.2026 | 11,55 | 11,59 | 11,35 | 11,54 | -1,62% | 1.235.418,00 |
| 17.04.2026 | 11,71 | 11,87 | 11,30 | 11,73 | -0,51% | 1.704.365,00 |
| 16.04.2026 | 11,70 | 11,97 | 11,70 | 11,79 | 0,94% | 942.504,00 |
| 15.04.2026 | 11,79 | 11,94 | 11,68 | 11,68 | -1,35% | 840.984,00 |
| 14.04.2026 | 11,69 | 11,92 | 11,66 | 11,84 | 1,72% | 1.080.537,00 |
| 13.04.2026 | 11,98 | 11,98 | 11,60 | 11,64 | -2,51% | 860.495,00 |
| 10.04.2026 | 12,00 | 12,16 | 11,94 | 11,94 | -0,75% | 895.602,00 |
| 09.04.2026 | 11,90 | 12,05 | 11,90 | 12,03 | 0,42% | 688.675,00 |
| 08.04.2026 | 11,94 | 12,04 | 11,71 | 11,98 | 3,90% | 1.140.033,00 |
| 07.04.2026 | 11,63 | 11,90 | 11,53 | 11,53 | -0,86% | 1.039.618,00 |
| 02.04.2026 | 11,92 | 12,07 | 11,63 | 11,63 | -3,80% | 835.772,00 |
| 01.04.2026 | 11,97 | 12,23 | 11,96 | 12,09 | 2,03% | 812.995,00 |
| 31.03.2026 | 11,98 | 12,05 | 11,85 | 11,85 | -0,75% | 868.524,00 |
| 30.03.2026 | 11,79 | 11,94 | 11,58 | 11,94 | 1,19% | 695.864,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,64 | 11,80 | -0,84% | 1.240.026,00 |
| 26.03.2026 | 11,90 | 12,10 | 11,84 | 11,90 | -0,58% | 1.210.039,00 |
| 25.03.2026 | 12,20 | 12,26 | 11,84 | 11,97 | 3,73% | 943.102,00 |
| 24.03.2026 | 11,41 | 11,68 | 11,39 | 11,54 | 3,41% | 1.170.847,00 |
| 23.03.2026 | 10,60 | 11,42 | 10,51 | 11,16 | 3,24% | 1.139.394,00 |
| 20.03.2026 | 10,91 | 11,07 | 10,78 | 10,81 | -0,73% | 4.807.889,00 |
| 19.03.2026 | 11,14 | 11,39 | 10,89 | 10,89 | -6,12% | 1.765.074,00 |
| 18.03.2026 | 11,70 | 11,86 | 11,59 | 11,60 | -0,85% | 781.121,00 |
| 17.03.2026 | 11,55 | 11,70 | 11,50 | 11,70 | 1,21% | 779.852,00 |
| 16.03.2026 | 11,62 | 11,67 | 11,37 | 11,56 | -1,11% | 1.028.092,00 |
| 13.03.2026 | 11,84 | 11,86 | 11,60 | 11,69 | -2,58% | 566.146,00 |
| 12.03.2026 | 11,76 | 12,02 | 11,76 | 12,00 | 1,27% | 841.015,00 |
| 11.03.2026 | 11,95 | 11,95 | 11,69 | 11,85 | -1,25% | 825.119,00 |
| 10.03.2026 | 11,96 | 12,00 | 11,66 | 12,00 | 2,92% | 1.044.577,00 |
| 09.03.2026 | 11,60 | 11,72 | 11,37 | 11,66 | -1,35% | 967.578,00 |
| 06.03.2026 | 11,94 | 12,11 | 11,74 | 11,82 | -0,59% | 1.085.241,00 |
| 05.03.2026 | 12,00 | 12,19 | 11,89 | 11,89 | -0,50% | 1.065.594,00 |
| 04.03.2026 | 12,37 | 12,38 | 11,91 | 11,95 | -3,32% | 1.315.427,00 |
| 03.03.2026 | 11,84 | 12,64 | 11,79 | 12,36 | 1,56% | 2.559.785,00 |
| 02.03.2026 | 12,05 | 12,55 | 12,05 | 12,17 | -2,80% | 1.069.227,00 |
| 27.02.2026 | 12,00 | 12,64 | 12,00 | 12,52 | 3,39% | 1.547.361,00 |
| 26.02.2026 | 11,90 | 12,16 | 11,87 | 12,11 | 0,41% | 680.632,00 |
| 25.02.2026 | 12,02 | 12,15 | 11,92 | 12,06 | 0,08% | 665.313,00 |
| 24.02.2026 | 11,95 | 12,27 | 11,93 | 12,05 | 1,52% | 773.986,00 |
| 23.02.2026 | 12,05 | 12,06 | 11,70 | 11,87 | -1,74% | 794.489,00 |
| 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 |