82,500€
2,10%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 87,35 | 87,35 | 87,35 | 87,35 | -0,63% | - |
| 11.05.2026 | 87,90 | 87,90 | 87,90 | 87,90 | -0,85% | - |
| 08.05.2026 | 88,65 | 88,65 | 88,65 | 88,65 | -1,23% | - |
| 07.05.2026 | 89,75 | 89,75 | 89,75 | 89,75 | 2,81% | - |
| 06.05.2026 | 87,30 | 87,30 | 87,30 | 87,30 | 2,22% | - |
| 05.05.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 1,12% | - |
| 04.05.2026 | 84,45 | 84,45 | 84,45 | 84,45 | 4,00% | - |
| 30.04.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -0,49% | - |
| 29.04.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,12% | - |
| 28.04.2026 | 81,70 | 81,70 | 81,70 | 81,70 | -1,74% | - |
| 27.04.2026 | 83,15 | 83,15 | 83,15 | 83,15 | -1,89% | - |
| 24.04.2026 | 84,75 | 84,75 | 84,75 | 84,75 | -1,45% | - |
| 23.04.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -1,55% | - |
| 22.04.2026 | 87,35 | 87,35 | 87,35 | 87,35 | -0,46% | - |
| 21.04.2026 | 87,75 | 87,75 | 87,75 | 87,75 | -0,85% | - |
| 20.04.2026 | 88,50 | 88,50 | 88,50 | 88,50 | 1,49% | - |
| 17.04.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -2,30% | - |
| 16.04.2026 | 89,25 | 89,25 | 89,25 | 89,25 | 1,65% | - |
| 15.04.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 2,99% | - |
| 14.04.2026 | 85,25 | 85,25 | 85,25 | 85,25 | 2,22% | - |
| 13.04.2026 | 83,40 | 83,40 | 83,40 | 83,40 | 2,33% | - |
| 10.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,18% | - |
| 09.04.2026 | 81,35 | 81,35 | 81,35 | 81,35 | -3,21% | - |
| 08.04.2026 | 84,05 | 84,05 | 84,05 | 84,05 | 1,57% | - |
| 07.04.2026 | 82,75 | 82,75 | 82,75 | 82,75 | 2,16% | - |
| 02.04.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -0,61% | - |
| 01.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 3,82% | - |
| 31.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 1,29% | - |
| 30.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,27% | - |
| 27.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 1,29% | - |
| 26.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | - |
| 25.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | - |
| 24.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | - |
| 23.03.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -3,13% | - |
| 20.03.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,23% | - |
| 19.03.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -3,57% | - |
| 18.03.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | - |
| 17.03.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,60% | - |
| 16.03.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -1,18% | - |
| 13.03.2026 | 84,50 | 84,50 | 84,50 | 84,50 | -1,17% | - |
| 12.03.2026 | 85,50 | 85,50 | 85,50 | 85,50 | -1,16% | - |
| 11.03.2026 | 86,50 | 86,50 | 86,50 | 86,50 | -1,14% | - |
| 10.03.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 2,34% | - |