77,025€
-0,71%
Echtzeit-Aktienkurs SIEGFRIED HL NA SF 0,72
Bid:
Ask:
Aktienkurse zur SIEGFRIED HL NA SF 0,72 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,65 | 77,95 | 76,93 | 77,03 | -0,71% | - |
| 11.11.2026 | 77,85 | 77,90 | 76,48 | 77,58 | -0,19% | - |
| 10.11.2026 | 77,85 | 78,83 | 77,25 | 77,73 | -0,13% | - |
| 09.11.2026 | 78,70 | 79,43 | 77,55 | 77,83 | -1,02% | 1.740,00 |
| 06.11.2026 | 79,30 | 79,45 | 77,78 | 78,63 | -0,88% | - |
| 05.11.2026 | 81,20 | 83,30 | 79,33 | 79,33 | -2,34% | - |
| 04.11.2026 | 78,55 | 82,08 | 78,25 | 81,23 | 3,74% | - |
| 03.11.2026 | 78,23 | 79,48 | 77,48 | 78,30 | -0,57% | 1.305,00 |
| 02.11.2026 | 78,23 | 79,35 | 77,68 | 78,75 | 1,12% | 3.500,00 |
| 30.10.2026 | 76,45 | 78,60 | 76,20 | 77,88 | 1,57% | 11.511,00 |
| 29.10.2026 | 78,33 | 79,18 | 76,63 | 76,68 | -2,14% | 900,00 |
| 28.10.2026 | 81,08 | 81,28 | 76,53 | 78,35 | -3,69% | 95,00 |
| 27.10.2026 | 79,78 | 81,70 | 79,58 | 81,35 | 1,94% | 377,00 |
| 26.10.2026 | 79,53 | 80,40 | 79,18 | 79,80 | 0,60% | - |
| 23.10.2026 | 79,05 | 80,03 | 77,85 | 79,33 | 0,19% | 325,00 |
| 22.10.2026 | 76,75 | 79,50 | 76,50 | 79,18 | 2,59% | 5.800,00 |
| 21.10.2026 | 77,40 | 77,98 | 76,75 | 77,18 | -0,26% | 13,00 |
| 20.10.2026 | 76,43 | 78,33 | 76,28 | 77,38 | 1,11% | 15,00 |
| 19.10.2026 | 75,98 | 76,83 | 75,78 | 76,53 | 1,26% | - |
| 16.10.2026 | 75,73 | 76,08 | 75,30 | 75,58 | -0,07% | - |
| 15.10.2026 | 75,63 | 75,65 | 75,58 | 75,63 | 1,54% | - |
| 14.10.2026 | 73,38 | 75,53 | 73,23 | 74,48 | 1,46% | - |
| 13.10.2026 | 72,88 | 73,75 | 72,48 | 73,40 | 0,75% | - |
| 12.10.2026 | 72,80 | 73,05 | 70,98 | 72,85 | 0,00% | - |
| 09.10.2026 | 72,88 | 73,78 | 72,45 | 72,85 | 0,31% | - |
| 08.10.2026 | 73,73 | 73,95 | 72,40 | 72,63 | -1,76% | 182,00 |
| 07.10.2026 | 74,80 | 75,78 | 73,30 | 73,93 | -1,47% | 84,00 |
| 06.10.2026 | 74,58 | 78,30 | 74,58 | 75,03 | 0,54% | 306,00 |
| 05.10.2026 | 75,08 | 76,10 | 74,03 | 74,63 | -0,86% | 174,00 |
| 02.10.2026 | 75,63 | 76,40 | 74,58 | 75,28 | -0,23% | 90,00 |
| 01.10.2026 | 75,98 | 76,03 | 74,60 | 75,45 | -0,46% | - |
| 30.09.2026 | 77,03 | 77,68 | 75,75 | 75,80 | -1,30% | 192,00 |
| 29.09.2026 | 77,68 | 78,83 | 76,43 | 76,80 | -1,48% | - |
| 28.09.2026 | 76,78 | 78,40 | 76,60 | 77,95 | 1,00% | - |
| 25.09.2026 | 79,08 | 79,23 | 75,23 | 77,18 | -2,28% | 168,00 |
| 24.09.2026 | 78,98 | 79,45 | 78,13 | 78,98 | -0,09% | - |
| 23.09.2026 | 79,38 | 80,08 | 78,63 | 79,05 | -0,41% | - |
| 22.09.2026 | 77,43 | 79,58 | 76,43 | 79,38 | 2,39% | - |
| 21.09.2026 | 77,83 | 78,13 | 76,98 | 77,53 | 0,06% | 13,00 |
| 18.09.2026 | 78,15 | 79,53 | 77,33 | 77,48 | -0,83% | 780,00 |
| 17.09.2026 | 77,15 | 78,48 | 76,20 | 78,13 | 1,49% | - |
| 16.09.2026 | 77,73 | 78,65 | 76,55 | 76,98 | -0,84% | - |
| 15.09.2026 | 77,53 | 78,03 | 76,85 | 77,63 | 0,00% | - |
| 14.09.2026 | 74,98 | 78,35 | 74,93 | 77,63 | 3,81% | - |
| 11.09.2026 | 75,13 | 76,05 | 74,60 | 74,78 | -0,40% | - |
| 10.09.2026 | 75,53 | 75,83 | 74,70 | 75,08 | -0,13% | - |
| 09.09.2026 | 75,58 | 75,63 | 74,00 | 75,18 | -0,46% | 98,00 |
| 08.09.2026 | 73,93 | 76,40 | 73,65 | 75,53 | 2,10% | 168,00 |
| 07.09.2026 | 74,95 | 75,15 | 73,93 | 73,98 | -1,53% | 364,00 |
| 04.09.2026 | 75,45 | 75,45 | 74,58 | 75,13 | -0,46% | - |
| 03.09.2026 | 77,75 | 78,40 | 75,30 | 75,48 | -2,89% | - |
| 02.09.2026 | 75,28 | 78,15 | 75,23 | 77,73 | 3,19% | - |
| 01.09.2026 | 77,50 | 78,13 | 75,23 | 75,33 | -2,71% | 580,00 |
| 31.08.2026 | 78,90 | 78,95 | 77,00 | 77,43 | -1,84% | - |
| 28.08.2026 | 78,90 | 79,35 | 78,45 | 78,88 | 0,03% | - |
| 27.08.2026 | 78,98 | 79,30 | 78,25 | 78,85 | 0,00% | - |
| 26.08.2026 | 79,55 | 79,70 | 78,38 | 78,85 | -1,04% | - |
| 25.08.2026 | 81,10 | 81,40 | 79,18 | 79,68 | -1,73% | - |
| 24.08.2026 | 85,73 | 85,78 | 78,73 | 81,08 | -5,42% | 308,00 |
| 21.08.2026 | 86,35 | 89,98 | 85,28 | 85,73 | 0,91% | 252,00 |
| 20.08.2026 | 83,85 | 85,35 | 81,03 | 84,95 | 0,98% | - |