13,903CHF
-0,98%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 14,08 | 14,08 | 13,89 | 13,96 | -0,57% | - |
| 26.08.2026 | 13,92 | 14,24 | 13,88 | 14,04 | 1,81% | 990.288,00 |
| 25.08.2026 | 13,79 | 14,07 | 13,76 | 13,79 | 0,95% | 983.967,00 |
| 24.08.2026 | 13,50 | 13,68 | 13,21 | 13,66 | 1,19% | 880.687,00 |
| 21.08.2026 | 13,20 | 13,50 | 13,18 | 13,50 | 2,27% | 994.753,00 |
| 20.08.2026 | 13,22 | 13,32 | 12,92 | 13,20 | 0,23% | 1.246.665,00 |
| 19.08.2026 | 13,02 | 13,19 | 12,90 | 13,17 | 1,31% | 1.337.809,00 |
| 18.08.2026 | 12,70 | 13,21 | 12,70 | 13,00 | 2,04% | 2.708.903,00 |
| 17.08.2026 | 11,28 | 13,28 | 11,25 | 12,74 | -17,59% | 6.257.989,00 |
| 14.08.2026 | 15,66 | 15,67 | 15,46 | 15,46 | -0,64% | 466.217,00 |
| 13.08.2026 | 15,30 | 15,63 | 15,26 | 15,56 | 1,37% | 671.792,00 |
| 12.08.2026 | 15,27 | 15,37 | 15,21 | 15,35 | -0,13% | 517.314,00 |
| 11.08.2026 | 15,46 | 15,48 | 15,13 | 15,37 | -0,58% | 644.920,00 |
| 10.08.2026 | 15,54 | 15,58 | 15,30 | 15,46 | -0,64% | 593.855,00 |
| 07.08.2026 | 15,43 | 15,56 | 15,32 | 15,56 | 0,78% | 634.333,00 |
| 06.08.2026 | 15,57 | 15,78 | 15,40 | 15,44 | -0,77% | 789.573,00 |
| 05.08.2026 | 15,60 | 15,81 | 15,44 | 15,56 | 0,71% | 948.963,00 |
| 04.08.2026 | 15,65 | 15,80 | 15,41 | 15,45 | 0,19% | 1.075.352,00 |
| 03.08.2026 | 14,80 | 15,57 | 14,76 | 15,42 | 4,97% | 832.807,00 |
| 31.07.2026 | 15,22 | 15,32 | 14,53 | 14,69 | -3,04% | 1.004.071,00 |
| 30.07.2026 | 15,12 | 15,50 | 14,93 | 15,15 | 0,07% | 1.096.667,00 |
| 29.07.2026 | 15,56 | 15,62 | 14,95 | 15,14 | -1,24% | 1.846.594,00 |
| 28.07.2026 | 14,60 | 15,53 | 14,31 | 15,33 | 8,42% | 4.704.694,00 |
| 27.07.2026 | 14,18 | 14,33 | 13,89 | 14,14 | 0,43% | 1.145.665,00 |
| 24.07.2026 | 13,83 | 14,12 | 13,83 | 14,08 | 1,73% | 653.989,00 |
| 23.07.2026 | 13,71 | 13,90 | 13,64 | 13,84 | 0,65% | 726.562,00 |
| 22.07.2026 | 13,68 | 13,94 | 13,59 | 13,75 | 1,18% | 575.444,00 |
| 21.07.2026 | 13,52 | 13,63 | 13,38 | 13,59 | 0,07% | 421.581,00 |
| 20.07.2026 | 13,80 | 13,92 | 13,56 | 13,58 | -2,58% | 630.470,00 |
| 17.07.2026 | 13,51 | 14,22 | 13,51 | 13,94 | 3,34% | 691.867,00 |
| 16.07.2026 | 13,38 | 13,60 | 13,34 | 13,49 | 0,22% | 573.065,00 |
| 15.07.2026 | 13,22 | 13,46 | 13,06 | 13,46 | 1,66% | 502.729,00 |
| 14.07.2026 | 13,41 | 13,42 | 13,21 | 13,24 | -1,19% | 461.768,00 |
| 13.07.2026 | 13,20 | 13,48 | 13,14 | 13,40 | 0,30% | 521.230,00 |
| 10.07.2026 | 13,27 | 13,46 | 13,15 | 13,36 | 0,15% | 1.089.667,00 |
| 09.07.2026 | 13,40 | 13,44 | 13,18 | 13,34 | 0,00% | 864.463,00 |
| 08.07.2026 | 13,98 | 14,11 | 13,31 | 13,34 | -5,12% | 972.356,00 |
| 07.07.2026 | 14,23 | 14,33 | 13,84 | 14,06 | -1,54% | 1.125.384,00 |
| 06.07.2026 | 14,63 | 14,73 | 14,22 | 14,28 | -2,12% | 812.792,00 |
| 03.07.2026 | 14,11 | 14,59 | 14,07 | 14,59 | 3,99% | 1.170.555,00 |
| 02.07.2026 | 13,87 | 14,18 | 13,77 | 14,03 | 1,23% | 909.971,00 |
| 01.07.2026 | 13,60 | 13,87 | 13,60 | 13,86 | 2,44% | 1.190.326,00 |
| 30.06.2026 | 13,25 | 13,58 | 13,15 | 13,53 | 2,81% | 909.417,00 |
| 29.06.2026 | 13,25 | 13,31 | 13,02 | 13,16 | -0,53% | 684.137,00 |
| 26.06.2026 | 13,31 | 13,33 | 13,07 | 13,23 | -0,75% | 717.864,00 |
| 25.06.2026 | 12,91 | 13,44 | 12,90 | 13,33 | 3,49% | 949.657,00 |
| 24.06.2026 | 12,21 | 12,88 | 12,21 | 12,88 | 5,14% | 1.211.799,00 |
| 23.06.2026 | 12,33 | 12,34 | 11,96 | 12,25 | -1,29% | 966.713,00 |
| 22.06.2026 | 12,30 | 12,46 | 12,26 | 12,41 | -0,16% | 549.274,00 |
| 19.06.2026 | 12,60 | 12,60 | 12,34 | 12,43 | 0,57% | 4.433.350,00 |
| 18.06.2026 | 12,56 | 12,59 | 12,17 | 12,36 | -1,98% | 858.437,00 |
| 17.06.2026 | 12,41 | 12,80 | 12,30 | 12,61 | 1,61% | 815.603,00 |
| 16.06.2026 | 12,25 | 12,45 | 12,08 | 12,41 | 1,14% | 719.328,00 |
| 15.06.2026 | 12,10 | 12,71 | 12,04 | 12,27 | 3,37% | 708.813,00 |
| 12.06.2026 | 11,86 | 11,97 | 11,69 | 11,87 | 1,28% | 720.129,00 |
| 11.06.2026 | 12,14 | 12,15 | 11,71 | 11,72 | -4,09% | 511.687,00 |
| 10.06.2026 | 12,23 | 12,31 | 12,09 | 12,22 | -0,16% | 388.630,00 |
| 09.06.2026 | 12,14 | 12,42 | 12,01 | 12,24 | 1,41% | 637.341,00 |
| 08.06.2026 | 12,00 | 12,09 | 11,88 | 12,07 | -0,58% | 467.011,00 |
| 05.06.2026 | 12,10 | 12,25 | 12,07 | 12,14 | 1,25% | 703.464,00 |
| 04.06.2026 | 11,71 | 12,09 | 11,71 | 11,99 | 2,04% | 823.462,00 |
| 03.06.2026 | 11,65 | 11,80 | 11,61 | 11,75 | 0,17% | 1.006.701,00 |
| 02.06.2026 | 11,67 | 11,84 | 11,59 | 11,73 | 1,12% | 577.206,00 |
| 01.06.2026 | 12,02 | 12,02 | 11,54 | 11,60 | -3,97% | 929.363,00 |
| 29.05.2026 | 11,83 | 12,20 | 11,81 | 12,08 | 1,60% | 1.640.386,00 |
| 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 |