76,975€
1,02%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -0,52% | - |
| 28.09.2026 | 75,25 | 76,60 | 75,25 | 76,60 | 1,39% | - |
| 25.09.2026 | 77,55 | 77,55 | 75,55 | 75,55 | -2,01% | - |
| 24.09.2026 | 77,10 | 77,10 | 77,10 | 77,10 | -2,34% | - |
| 23.09.2026 | 77,85 | 78,95 | 77,85 | 78,95 | 1,48% | - |
| 22.09.2026 | 75,65 | 77,80 | 75,65 | 77,80 | 1,90% | - |
| 21.09.2026 | 76,35 | 76,35 | 76,35 | 76,35 | -0,39% | - |
| 18.09.2026 | 76,65 | 76,65 | 76,65 | 76,65 | 1,52% | - |
| 17.09.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -0,79% | - |
| 16.09.2026 | 76,10 | 76,10 | 76,10 | 76,10 | 0,13% | - |
| 15.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 3,61% | - |
| 14.09.2026 | 73,35 | 73,35 | 73,35 | 73,35 | -0,41% | - |
| 11.09.2026 | 73,65 | 73,65 | 73,65 | 73,65 | -0,47% | - |
| 10.09.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 09.09.2026 | 73,95 | 73,95 | 73,80 | 73,80 | 2,22% | - |
| 08.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -1,23% | - |
| 07.09.2026 | 73,10 | 73,10 | 73,10 | 73,10 | -0,95% | - |
| 04.09.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -3,28% | - |
| 03.09.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 3,81% | - |
| 02.09.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -2,97% | - |
| 01.09.2026 | 75,75 | 75,75 | 75,75 | 75,75 | -2,01% | - |
| 31.08.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,19% | - |
| 28.08.2026 | 77,45 | 77,45 | 77,45 | 77,45 | 0,19% | - |
| 27.08.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,58% | - |
| 26.08.2026 | 77,75 | 77,75 | 77,75 | 77,75 | -2,26% | - |
| 25.08.2026 | 79,55 | 79,55 | 79,55 | 79,55 | -5,47% | - |
| 24.08.2026 | 84,15 | 84,15 | 84,15 | 84,15 | -1,17% | - |
| 21.08.2026 | 85,15 | 85,15 | 85,15 | 85,15 | 3,65% | - |
| 20.08.2026 | 82,15 | 82,15 | 82,15 | 82,15 | 2,62% | - |
| 19.08.2026 | 80,05 | 80,05 | 80,05 | 80,05 | -1,42% | - |
| 18.08.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -1,46% | - |
| 17.08.2026 | 82,40 | 82,40 | 82,40 | 82,40 | -2,02% | - |
| 14.08.2026 | 84,10 | 84,10 | 84,10 | 84,10 | 2,44% | - |
| 13.08.2026 | 82,10 | 82,10 | 82,10 | 82,10 | -0,12% | - |
| 12.08.2026 | 82,20 | 82,20 | 82,20 | 82,20 | -0,42% | - |
| 11.08.2026 | 82,55 | 82,55 | 82,55 | 82,55 | -1,90% | - |
| 10.08.2026 | 84,15 | 84,15 | 84,15 | 84,15 | 3,13% | - |
| 07.08.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,87% | - |
| 06.08.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 0,31% | - |
| 05.08.2026 | 80,65 | 80,65 | 80,65 | 80,65 | -0,92% | - |
| 04.08.2026 | 81,40 | 81,40 | 81,40 | 81,40 | 1,31% | - |
| 03.08.2026 | 80,35 | 80,35 | 80,35 | 80,35 | -0,12% | - |
| 31.07.2026 | 80,45 | 80,45 | 80,45 | 80,45 | -0,43% | - |
| 30.07.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 6,11% | - |
| 29.07.2026 | 76,15 | 76,15 | 76,15 | 76,15 | 2,21% | - |
| 28.07.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -0,80% | - |
| 27.07.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 0,67% | - |
| 24.07.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,39% | - |
| 23.07.2026 | 75,65 | 75,65 | 75,65 | 75,65 | -2,76% | - |
| 22.07.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 0,78% | - |
| 21.07.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -1,15% | - |
| 20.07.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 2,02% | - |
| 17.07.2026 | 76,55 | 76,55 | 76,55 | 76,55 | -2,67% | - |
| 16.07.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 1,61% | - |
| 15.07.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,72% | - |
| 14.07.2026 | 76,85 | 76,85 | 76,85 | 76,85 | 0,99% | - |
| 13.07.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -1,10% | - |
| 10.07.2026 | 76,95 | 76,95 | 76,95 | 76,95 | 0,98% | - |
| 09.07.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -0,46% | - |
| 08.07.2026 | 76,55 | 76,55 | 76,55 | 76,55 | -2,23% | - |
| 07.07.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 2,55% | - |
| 06.07.2026 | 76,35 | 76,35 | 76,35 | 76,35 | -0,20% | - |
| 03.07.2026 | 77,35 | 77,35 | 76,50 | 76,50 | -2,05% | - |
| 02.07.2026 | 77,20 | 78,25 | 77,20 | 78,10 | 3,86% | - |
| 01.07.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,87% | - |
| 30.06.2026 | 74,55 | 74,55 | 74,55 | 74,55 | 0,00% | - |
| 29.06.2026 | 74,55 | 74,55 | 74,55 | 74,55 | -2,23% | - |
| 26.06.2026 | 76,25 | 76,25 | 76,25 | 76,25 | 2,90% | - |
| 25.06.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 1,86% | - |
| 24.06.2026 | 72,75 | 72,75 | 72,75 | 72,75 | 1,39% | - |
| 23.06.2026 | 71,75 | 71,75 | 71,75 | 71,75 | 0,14% | - |
| 22.06.2026 | 71,65 | 71,65 | 71,65 | 71,65 | 1,27% | - |
| 19.06.2026 | 70,75 | 70,75 | 70,75 | 70,75 | -0,14% | - |
| 18.06.2026 | 70,85 | 70,85 | 70,85 | 70,85 | -2,28% | - |
| 17.06.2026 | 71,55 | 72,50 | 71,00 | 72,50 | -5,84% | 1.280,00 |
| 16.06.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -3,81% | 10,00 |
| 15.06.2026 | 80,05 | 80,05 | 80,05 | 80,05 | -1,60% | - |
| 12.06.2026 | 81,35 | 81,35 | 81,35 | 81,35 | 0,18% | - |
| 11.06.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -1,93% | - |
| 10.06.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 0,49% | - |
| 09.06.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 0,12% | - |
| 08.06.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -3,06% | - |
| 05.06.2026 | 84,90 | 84,90 | 84,90 | 84,90 | 2,10% | - |
| 04.06.2026 | 83,15 | 83,15 | 83,15 | 83,15 | -0,66% | - |
| 03.06.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -2,22% | - |
| 02.06.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -2,95% | - |
| 01.06.2026 | 88,20 | 88,20 | 88,20 | 88,20 | -0,11% | - |
| 29.05.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 2,26% | - |
| 28.05.2026 | 86,35 | 86,35 | 86,35 | 86,35 | -2,21% | - |
| 27.05.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 1,44% | - |
| 26.05.2026 | 87,05 | 87,05 | 87,05 | 87,05 | -0,23% | - |
| 25.05.2026 | 87,25 | 87,25 | 87,25 | 87,25 | -0,17% | - |
| 22.05.2026 | 87,40 | 87,40 | 87,40 | 87,40 | 1,22% | - |
| 21.05.2026 | 86,35 | 86,35 | 86,35 | 86,35 | 0,82% | - |
| 20.05.2026 | 85,65 | 85,65 | 85,65 | 85,65 | 1,24% | - |
| 19.05.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 1,14% | - |
| 18.05.2026 | 83,65 | 83,65 | 83,65 | 83,65 | -2,73% | - |
| 15.05.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -0,64% | - |
| 14.05.2026 | 86,55 | 86,55 | 86,55 | 86,55 | 0,12% | - |
| 13.05.2026 | 86,45 | 86,45 | 86,45 | 86,45 | -1,03% | - |