15,482CHF
-0,11%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,50 | 15,68 | 15,41 | 15,53 | 0,19% | 1.389.981,00 |
| 11.11.2026 | 15,29 | 15,50 | 15,22 | 15,50 | 1,51% | 1.017.123,00 |
| 10.11.2026 | 15,25 | 15,34 | 14,97 | 15,27 | 0,33% | 295.559,00 |
| 09.11.2026 | 15,12 | 15,31 | 15,00 | 15,22 | 0,79% | 737.551,00 |
| 06.11.2026 | 15,00 | 15,22 | 14,90 | 15,10 | -0,98% | 829.467,00 |
| 05.11.2026 | 15,19 | 15,50 | 15,05 | 15,25 | 1,40% | 455.055,00 |
| 04.11.2026 | 14,82 | 15,10 | 14,68 | 15,04 | 1,48% | 360.253,00 |
| 03.11.2026 | 14,65 | 14,98 | 14,62 | 14,82 | 0,82% | 799.999,00 |
| 02.11.2026 | 14,41 | 14,70 | 14,33 | 14,70 | 1,03% | 679.490,00 |
| 30.10.2026 | 14,70 | 14,81 | 14,49 | 14,55 | 0,00% | 1.061.649,00 |
| 29.10.2026 | 14,78 | 14,85 | 14,47 | 14,55 | -1,02% | 1.051.868,00 |
| 28.10.2026 | 14,99 | 15,15 | 14,70 | 14,70 | -2,00% | 812.624,00 |
| 27.10.2026 | 15,12 | 15,66 | 14,60 | 15,00 | 9,57% | 2.815.097,00 |
| 26.10.2026 | 13,71 | 13,82 | 13,48 | 13,69 | 0,29% | 751.407,00 |
| 23.10.2026 | 13,56 | 13,74 | 13,51 | 13,65 | 0,07% | 536.943,00 |
| 22.10.2026 | 13,73 | 13,73 | 13,49 | 13,64 | -1,09% | 578.671,00 |
| 21.10.2026 | 13,72 | 13,93 | 13,66 | 13,79 | -0,43% | 570.673,00 |
| 20.10.2026 | 14,03 | 14,03 | 13,79 | 13,85 | -1,14% | 346.534,00 |
| 19.10.2026 | 13,79 | 14,03 | 13,76 | 14,01 | 1,16% | 831.372,00 |
| 16.10.2026 | 14,01 | 14,14 | 13,85 | 13,85 | -1,28% | 678.095,00 |
| 15.10.2026 | 13,85 | 14,03 | 13,65 | 14,03 | 1,52% | 792.390,00 |
| 14.10.2026 | 13,73 | 13,92 | 13,66 | 13,82 | 0,66% | 614.798,00 |
| 13.10.2026 | 13,41 | 13,85 | 13,41 | 13,73 | 1,85% | 739.371,00 |
| 12.10.2026 | 13,64 | 13,69 | 13,40 | 13,48 | -0,88% | 576.011,00 |
| 09.10.2026 | 13,42 | 13,78 | 13,29 | 13,60 | 2,56% | 742.724,00 |
| 08.10.2026 | 12,94 | 13,35 | 12,91 | 13,26 | 1,84% | 745.901,00 |
| 07.10.2026 | 13,20 | 13,21 | 12,99 | 13,02 | -2,03% | 729.507,00 |
| 06.10.2026 | 13,19 | 13,38 | 13,09 | 13,29 | 1,22% | 560.532,00 |
| 05.10.2026 | 13,46 | 13,55 | 13,01 | 13,13 | -1,94% | 883.547,00 |
| 02.10.2026 | 13,55 | 13,65 | 13,33 | 13,39 | -0,59% | 794.540,00 |
| 01.10.2026 | 13,57 | 13,76 | 13,36 | 13,47 | -1,61% | 665.783,00 |
| 30.09.2026 | 13,88 | 13,88 | 13,58 | 13,69 | -0,58% | 1.127.748,00 |
| 29.09.2026 | 13,73 | 13,89 | 13,45 | 13,77 | 0,81% | 925.749,00 |
| 28.09.2026 | 13,49 | 13,74 | 13,49 | 13,66 | 2,17% | 575.555,00 |
| 25.09.2026 | 13,30 | 13,50 | 13,23 | 13,37 | 1,52% | 1.014.465,00 |
| 24.09.2026 | 13,44 | 13,56 | 13,17 | 13,17 | -2,44% | 824.954,00 |
| 23.09.2026 | 13,51 | 13,64 | 13,43 | 13,50 | 0,22% | 744.674,00 |
| 22.09.2026 | 13,25 | 13,49 | 13,20 | 13,47 | 1,97% | 188.435,00 |
| 21.09.2026 | 13,20 | 13,30 | 13,06 | 13,21 | 0,53% | 1.401.967,00 |
| 18.09.2026 | 13,11 | 13,23 | 13,02 | 13,14 | -0,53% | 2.678.698,00 |
| 17.09.2026 | 13,26 | 13,26 | 13,01 | 13,21 | 0,08% | 787.454,00 |
| 16.09.2026 | 13,15 | 13,20 | 12,88 | 13,20 | -0,08% | 812.566,00 |
| 15.09.2026 | 12,80 | 13,21 | 12,69 | 13,21 | 3,28% | 971.212,00 |
| 14.09.2026 | 12,90 | 12,96 | 12,71 | 12,79 | -0,93% | 748.070,00 |
| 11.09.2026 | 13,27 | 13,28 | 12,87 | 12,91 | -2,79% | 759.389,00 |
| 10.09.2026 | 13,25 | 13,40 | 13,23 | 13,28 | 0,61% | 448.661,00 |
| 09.09.2026 | 13,40 | 13,49 | 13,15 | 13,20 | -1,71% | 864.247,00 |
| 08.09.2026 | 13,51 | 13,61 | 13,42 | 13,43 | -0,44% | 659.156,00 |
| 07.09.2026 | 13,43 | 13,49 | 13,32 | 13,49 | -0,95% | 521.711,00 |
| 04.09.2026 | 13,50 | 13,75 | 13,42 | 13,62 | 0,81% | 619.602,00 |
| 03.09.2026 | 13,76 | 13,77 | 13,34 | 13,51 | -1,96% | 686.329,00 |
| 02.09.2026 | 13,64 | 13,78 | 13,40 | 13,78 | 0,44% | 783.404,00 |
| 01.09.2026 | 13,67 | 13,78 | 13,55 | 13,72 | 0,29% | 658.415,00 |
| 31.08.2026 | 13,84 | 14,01 | 13,68 | 13,68 | -1,44% | 1.058.467,00 |
| 28.08.2026 | 14,00 | 14,06 | 13,86 | 13,88 | -0,07% | 783.915,00 |
| 27.08.2026 | 14,06 | 14,07 | 13,86 | 13,89 | -1,07% | 956.477,00 |
| 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 |