78,625€
1,48%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,88 | 78,85 | 77,03 | 78,63 | 1,48% | - |
| 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% | - |
| 12.05.2026 | 89,33 | 90,15 | 86,60 | 87,03 | -2,77% | - |
| 11.05.2026 | 89,88 | 90,85 | 89,25 | 89,50 | -0,53% | - |
| 08.05.2026 | 90,28 | 92,00 | 88,85 | 89,98 | -0,33% | - |
| 07.05.2026 | 91,30 | 92,88 | 90,05 | 90,28 | 0,31% | 1,00 |
| 06.05.2026 | 88,98 | 90,65 | 88,20 | 90,00 | 2,19% | - |
| 05.05.2026 | 87,03 | 88,50 | 86,95 | 88,08 | 1,21% | - |
| 04.05.2026 | 86,23 | 87,68 | 84,48 | 87,03 | 1,31% | - |
| 30.04.2026 | 83,18 | 86,13 | 82,88 | 85,90 | 2,60% | 15,00 |
| 29.04.2026 | 83,35 | 86,53 | 83,15 | 83,73 | 0,87% | - |
| 28.04.2026 | 85,28 | 85,28 | 82,63 | 83,00 | -2,75% | - |
| 27.04.2026 | 84,98 | 85,43 | 84,45 | 85,35 | 0,18% | - |
| 24.04.2026 | 86,28 | 89,75 | 84,45 | 85,20 | -0,64% | - |
| 23.04.2026 | 87,78 | 88,30 | 84,75 | 85,75 | -3,00% | - |
| 22.04.2026 | 88,68 | 89,13 | 88,00 | 88,40 | -0,31% | - |
| 21.04.2026 | 89,58 | 90,38 | 88,18 | 88,68 | -0,59% | - |
| 20.04.2026 | 90,13 | 90,23 | 87,85 | 89,20 | -1,95% | - |
| 17.04.2026 | 88,93 | 92,10 | 88,83 | 90,98 | 2,51% | - |
| 16.04.2026 | 90,68 | 90,93 | 88,65 | 88,75 | -1,83% | - |
| 15.04.2026 | 89,73 | 91,53 | 89,43 | 90,40 | 0,78% | - |
| 14.04.2026 | 86,88 | 89,85 | 86,83 | 89,70 | 3,22% | - |
| 13.04.2026 | 84,13 | 87,00 | 83,98 | 86,90 | 2,24% | - |
| 10.04.2026 | 83,15 | 86,15 | 82,95 | 85,00 | 2,38% | - |
| 09.04.2026 | 83,05 | 83,38 | 82,00 | 83,03 | -0,03% | - |
| 08.04.2026 | 85,58 | 86,03 | 82,68 | 83,05 | 1,34% | - |
| 07.04.2026 | 84,48 | 84,60 | 81,10 | 81,95 | -3,02% | - |
| 02.04.2026 | 82,75 | 84,75 | 82,50 | 84,50 | 0,00% | 190,00 |
| 01.04.2026 | 83,25 | 84,75 | 82,75 | 84,50 | 4,32% | 1,00 |
| 31.03.2026 | 80,25 | 81,25 | 80,25 | 81,00 | 0,31% | - |
| 30.03.2026 | 79,25 | 80,75 | 78,75 | 80,75 | 1,89% | - |
| 27.03.2026 | 80,25 | 80,75 | 78,75 | 79,25 | 0,63% | - |
| 26.03.2026 | 79,75 | 79,75 | 78,75 | 78,75 | -2,78% | - |
| 25.03.2026 | 79,25 | 81,25 | 78,75 | 81,00 | 2,21% | - |
| 24.03.2026 | 79,25 | 79,75 | 77,75 | 79,25 | -0,31% | 30,00 |
| 23.03.2026 | 79,00 | 81,00 | 77,25 | 79,50 | -3,64% | - |
| 20.03.2026 | 81,75 | 82,75 | 81,75 | 82,50 | 0,92% | - |
| 19.03.2026 | 82,25 | 82,75 | 81,25 | 81,75 | -1,51% | - |
| 18.03.2026 | 85,75 | 85,75 | 82,75 | 83,00 | -2,06% | 203,00 |
| 17.03.2026 | 85,75 | 86,25 | 83,25 | 84,75 | -1,74% | - |
| 16.03.2026 | 86,00 | 87,00 | 85,25 | 86,25 | 0,00% | - |
| 13.03.2026 | 86,25 | 86,75 | 85,25 | 86,25 | -0,58% | - |
| 12.03.2026 | 86,75 | 88,75 | 86,25 | 86,75 | -1,70% | - |
| 11.03.2026 | 88,75 | 88,75 | 86,50 | 88,25 | -1,67% | - |
| 10.03.2026 | 89,25 | 89,75 | 88,00 | 89,75 | 2,57% | - |
| 09.03.2026 | 85,75 | 88,25 | 85,00 | 87,50 | -0,85% | - |
| 06.03.2026 | 89,25 | 89,25 | 87,00 | 88,25 | -0,28% | - |
| 05.03.2026 | 90,75 | 91,25 | 88,25 | 88,50 | -3,01% | 6,00 |
| 04.03.2026 | 90,75 | 91,25 | 90,25 | 91,25 | -0,54% | - |
| 03.03.2026 | 91,25 | 91,75 | 89,25 | 91,75 | 0,00% | - |
| 02.03.2026 | 92,75 | 92,75 | 91,25 | 91,75 | -0,81% | - |
| 27.02.2026 | 90,75 | 92,75 | 90,75 | 92,50 | 2,49% | - |
| 26.02.2026 | 90,75 | 91,25 | 89,50 | 90,25 | -1,10% | - |
| 25.02.2026 | 88,25 | 91,50 | 87,75 | 91,25 | 3,40% | 17,00 |
| 24.02.2026 | 86,25 | 89,25 | 85,25 | 88,25 | -0,28% | - |
| 23.02.2026 | 90,75 | 90,75 | 88,00 | 88,50 | -0,56% | - |
| 20.02.2026 | 98,75 | 99,25 | 88,75 | 89,00 | -9,64% | 101,00 |
| 19.02.2026 | 98,75 | 100,50 | 98,25 | 98,50 | 0,25% | - |
| 18.02.2026 | 95,75 | 98,75 | 95,25 | 98,25 | -0,51% | 80,00 |
| 16.02.2026 | 100,00 | 100,00 | 98,00 | 98,75 | -0,50% | - |