76,975€
0,33%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 77,78 | 78,90 | 76,43 | 76,73 | -1,82% | - |
| 28.09.2026 | 76,78 | 78,50 | 76,78 | 78,15 | 1,13% | - |
| 25.09.2026 | 79,35 | 79,35 | 75,23 | 77,28 | -2,28% | - |
| 24.09.2026 | 78,58 | 79,43 | 77,95 | 79,08 | 0,09% | - |
| 23.09.2026 | 79,53 | 80,13 | 78,63 | 79,00 | -0,66% | - |
| 22.09.2026 | 77,20 | 79,53 | 76,40 | 79,53 | 2,78% | - |
| 21.09.2026 | 78,30 | 78,30 | 76,95 | 77,38 | -0,03% | - |
| 18.09.2026 | 78,33 | 79,48 | 77,33 | 77,40 | -1,05% | - |
| 17.09.2026 | 77,43 | 78,48 | 76,20 | 78,23 | 2,22% | - |
| 16.09.2026 | 77,78 | 78,60 | 76,53 | 76,53 | -1,19% | - |
| 15.09.2026 | 77,60 | 78,03 | 76,88 | 77,45 | -0,55% | - |
| 14.09.2026 | 74,98 | 78,35 | 74,83 | 77,88 | 4,25% | - |
| 11.09.2026 | 75,38 | 76,05 | 74,55 | 74,70 | -0,33% | - |
| 10.09.2026 | 75,73 | 75,85 | 74,70 | 74,95 | -0,66% | - |
| 09.09.2026 | 75,43 | 75,58 | 74,00 | 75,45 | 0,00% | - |
| 08.09.2026 | 73,75 | 76,43 | 73,65 | 75,45 | 2,03% | - |
| 07.09.2026 | 74,80 | 75,15 | 73,88 | 73,95 | -1,24% | 150,00 |
| 04.09.2026 | 75,63 | 75,63 | 74,60 | 74,88 | -0,60% | - |
| 03.09.2026 | 77,95 | 78,40 | 75,30 | 75,33 | -3,15% | - |
| 02.09.2026 | 75,33 | 78,10 | 75,08 | 77,78 | 3,25% | - |
| 01.09.2026 | 77,35 | 78,10 | 75,28 | 75,33 | -2,37% | - |
| 31.08.2026 | 78,95 | 79,10 | 76,85 | 77,15 | -2,28% | - |
| 28.08.2026 | 79,30 | 79,30 | 78,50 | 78,95 | 0,35% | - |
| 27.08.2026 | 79,05 | 79,30 | 78,25 | 78,68 | 0,03% | - |
| 26.08.2026 | 79,40 | 79,60 | 78,40 | 78,65 | -0,91% | - |
| 25.08.2026 | 81,35 | 81,48 | 79,18 | 79,38 | -2,07% | 100,00 |
| 24.08.2026 | 85,70 | 85,80 | 78,65 | 81,05 | -5,56% | - |
| 21.08.2026 | 86,75 | 90,00 | 85,33 | 85,83 | 2,51% | - |
| 20.08.2026 | 83,98 | 85,35 | 80,20 | 83,73 | -0,33% | - |
| 19.08.2026 | 81,63 | 84,93 | 81,15 | 84,00 | 2,53% | - |
| 18.08.2026 | 82,73 | 83,48 | 80,98 | 81,93 | -1,27% | - |
| 17.08.2026 | 84,10 | 84,28 | 82,80 | 82,98 | -0,98% | - |
| 14.08.2026 | 85,80 | 85,83 | 83,60 | 83,80 | -2,44% | - |
| 13.08.2026 | 83,85 | 86,48 | 83,78 | 85,90 | 2,69% | - |
| 12.08.2026 | 83,85 | 84,03 | 82,28 | 83,65 | -0,03% | - |
| 11.08.2026 | 84,40 | 85,43 | 83,58 | 83,68 | -0,80% | - |
| 10.08.2026 | 85,63 | 86,08 | 84,18 | 84,35 | -1,66% | - |
| 07.08.2026 | 83,35 | 86,33 | 83,35 | 85,78 | 2,97% | - |
| 06.08.2026 | 83,40 | 86,68 | 82,85 | 83,30 | 1,46% | - |
| 05.08.2026 | 82,35 | 82,80 | 81,48 | 82,10 | 0,03% | - |
| 04.08.2026 | 83,10 | 83,88 | 81,75 | 82,08 | -1,00% | - |
| 03.08.2026 | 82,00 | 82,95 | 81,45 | 82,90 | 1,56% | - |
| 31.07.2026 | 82,03 | 83,33 | 81,33 | 81,63 | -0,27% | - |
| 30.07.2026 | 82,20 | 83,28 | 81,50 | 81,85 | -0,79% | - |
| 29.07.2026 | 77,53 | 83,15 | 77,53 | 82,50 | 5,70% | - |
| 28.07.2026 | 76,33 | 78,40 | 76,03 | 78,05 | 2,09% | - |
| 27.07.2026 | 76,65 | 77,68 | 76,18 | 76,45 | 0,59% | - |
| 24.07.2026 | 76,30 | 76,45 | 75,30 | 76,00 | -0,46% | - |
| 23.07.2026 | 77,35 | 77,40 | 75,48 | 76,35 | -1,64% | - |
| 22.07.2026 | 79,30 | 79,43 | 75,78 | 77,63 | -2,17% | - |
| 21.07.2026 | 79,10 | 80,23 | 77,73 | 79,35 | 1,18% | - |
| 20.07.2026 | 79,70 | 80,55 | 78,35 | 78,43 | -1,82% | - |
| 17.07.2026 | 78,03 | 80,15 | 78,03 | 79,88 | 0,85% | - |
| 16.07.2026 | 80,50 | 80,63 | 78,78 | 79,20 | -1,40% | - |
| 15.07.2026 | 78,83 | 80,43 | 78,75 | 80,33 | 1,84% | - |
| 14.07.2026 | 78,40 | 79,38 | 77,58 | 78,88 | 0,45% | - |
| 13.07.2026 | 77,93 | 78,83 | 77,63 | 78,53 | -0,06% | - |
| 10.07.2026 | 78,58 | 79,98 | 77,93 | 78,58 | -0,16% | - |
| 09.07.2026 | 77,88 | 78,85 | 77,03 | 78,70 | 1,58% | 60,00 |
| 08.07.2026 | 77,88 | 78,35 | 76,58 | 77,48 | -1,21% | - |
| 07.07.2026 | 80,05 | 81,28 | 77,95 | 78,43 | -2,37% | - |
| 06.07.2026 | 78,00 | 82,58 | 77,88 | 80,33 | 3,01% | 75,00 |
| 03.07.2026 | 78,93 | 79,10 | 76,70 | 77,98 | -0,57% | 16,00 |
| 02.07.2026 | 78,85 | 79,90 | 78,43 | 78,43 | -0,66% | - |
| 01.07.2026 | 77,03 | 79,08 | 76,70 | 78,95 | 2,53% | - |
| 30.06.2026 | 76,18 | 77,95 | 75,85 | 77,00 | 1,65% | - |
| 29.06.2026 | 76,13 | 77,23 | 75,35 | 75,75 | -0,23% | - |
| 26.06.2026 | 78,03 | 78,35 | 75,88 | 75,93 | -3,43% | - |
| 25.06.2026 | 75,78 | 79,20 | 75,05 | 78,63 | 4,04% | - |
| 24.06.2026 | 74,48 | 76,50 | 73,78 | 75,58 | 1,72% | - |
| 23.06.2026 | 73,43 | 74,85 | 73,30 | 74,30 | 0,47% | - |
| 22.06.2026 | 73,33 | 74,85 | 73,18 | 73,95 | 0,99% | 150,00 |
| 19.06.2026 | 72,15 | 73,88 | 72,15 | 73,23 | 1,49% | - |
| 18.06.2026 | 72,75 | 73,13 | 70,68 | 72,15 | -0,55% | - |
| 17.06.2026 | 73,63 | 73,95 | 71,95 | 72,55 | -0,27% | - |
| 16.06.2026 | 76,58 | 77,78 | 71,60 | 72,75 | -7,38% | - |
| 15.06.2026 | 81,70 | 81,90 | 78,38 | 78,55 | -1,47% | - |
| 12.06.2026 | 82,95 | 83,15 | 79,40 | 79,73 | -4,18% | - |
| 11.06.2026 | 83,05 | 83,65 | 82,30 | 83,20 | 0,09% | - |
| 10.06.2026 | 84,33 | 84,73 | 82,83 | 83,13 | -1,07% | 20,00 |
| 09.06.2026 | 84,13 | 86,70 | 83,63 | 84,03 | -0,12% | - |
| 08.06.2026 | 83,38 | 85,13 | 82,78 | 84,13 | -1,09% | - |
| 05.06.2026 | 86,43 | 87,10 | 84,78 | 85,05 | -2,02% | - |
| 04.06.2026 | 84,80 | 87,23 | 84,18 | 86,80 | 2,33% | - |
| 03.06.2026 | 85,25 | 85,73 | 84,28 | 84,83 | -0,76% | - |
| 02.06.2026 | 87,40 | 88,98 | 85,23 | 85,48 | -1,98% | - |
| 01.06.2026 | 90,03 | 90,18 | 86,08 | 87,20 | -2,87% | 16,00 |
| 29.05.2026 | 90,18 | 91,58 | 89,40 | 89,78 | -0,19% | 100,00 |
| 28.05.2026 | 87,95 | 90,40 | 87,40 | 89,95 | 1,38% | - |
| 27.05.2026 | 90,00 | 91,48 | 88,38 | 88,73 | -1,33% | - |
| 26.05.2026 | 88,40 | 90,35 | 87,43 | 89,93 | 1,04% | - |
| 25.05.2026 | 88,88 | 89,33 | 88,48 | 89,00 | 1,17% | - |
| 22.05.2026 | 88,95 | 89,58 | 87,73 | 87,98 | -1,32% | - |
| 21.05.2026 | 88,08 | 89,38 | 87,70 | 89,15 | 0,85% | - |
| 20.05.2026 | 87,30 | 89,73 | 87,20 | 88,40 | 0,97% | - |
| 19.05.2026 | 86,03 | 88,15 | 85,90 | 87,55 | 1,39% | - |
| 18.05.2026 | 85,40 | 86,73 | 84,18 | 86,35 | 0,23% | - |
| 15.05.2026 | 87,53 | 88,20 | 85,68 | 86,15 | -2,96% | - |
| 14.05.2026 | 88,15 | 88,85 | 88,00 | 88,78 | 0,91% | - |
| 13.05.2026 | 87,88 | 88,78 | 87,03 | 87,98 | 1,09% | - |