78,600€
1,55%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,83 | 78,85 | 77,03 | 78,70 | 1,52% | - |
| 08.07.2026 | 78,13 | 78,40 | 76,60 | 77,53 | -0,80% | - |
| 07.07.2026 | 79,95 | 81,28 | 77,95 | 78,15 | -2,71% | 1.144,00 |
| 06.07.2026 | 78,00 | 82,60 | 77,93 | 80,33 | 2,91% | - |
| 03.07.2026 | 78,98 | 79,13 | 76,70 | 78,05 | -0,57% | - |
| 02.07.2026 | 78,85 | 79,93 | 78,28 | 78,50 | -0,48% | - |
| 01.07.2026 | 76,85 | 79,13 | 76,65 | 78,88 | 2,47% | - |
| 30.06.2026 | 76,15 | 77,98 | 75,85 | 76,98 | 1,42% | - |
| 29.06.2026 | 76,20 | 77,23 | 75,38 | 75,90 | 0,16% | - |
| 26.06.2026 | 77,90 | 78,35 | 75,70 | 75,78 | -3,50% | - |
| 25.06.2026 | 75,75 | 79,28 | 75,05 | 78,53 | 4,04% | - |
| 24.06.2026 | 74,43 | 76,60 | 74,25 | 75,48 | 1,55% | - |
| 23.06.2026 | 73,40 | 74,83 | 73,20 | 74,33 | 0,41% | - |
| 22.06.2026 | 73,28 | 74,85 | 73,20 | 74,03 | 1,16% | - |
| 19.06.2026 | 72,15 | 73,88 | 72,15 | 73,18 | 0,79% | - |
| 18.06.2026 | 72,63 | 73,13 | 70,68 | 72,60 | 0,31% | - |
| 17.06.2026 | 73,40 | 73,95 | 71,93 | 72,38 | -1,40% | - |
| 16.06.2026 | 77,28 | 77,45 | 71,63 | 73,40 | -6,53% | - |
| 15.06.2026 | 81,83 | 82,03 | 78,38 | 78,53 | -2,39% | - |
| 12.06.2026 | 83,00 | 83,20 | 79,38 | 80,45 | -3,28% | - |
| 11.06.2026 | 83,05 | 83,70 | 81,68 | 83,18 | 0,42% | - |
| 10.06.2026 | 84,48 | 84,73 | 82,73 | 82,83 | -2,04% | - |
| 09.06.2026 | 84,08 | 86,73 | 83,30 | 84,55 | 0,54% | - |
| 08.06.2026 | 83,98 | 85,13 | 82,78 | 84,10 | -0,88% | - |
| 05.06.2026 | 86,40 | 87,13 | 84,53 | 84,85 | -2,22% | - |
| 04.06.2026 | 84,83 | 87,28 | 84,20 | 86,78 | 2,21% | - |
| 03.06.2026 | 85,38 | 85,78 | 84,33 | 84,90 | -0,70% | - |
| 02.06.2026 | 87,30 | 89,00 | 85,23 | 85,50 | -1,87% | - |
| 01.06.2026 | 89,90 | 89,95 | 86,08 | 87,13 | -2,90% | - |
| 29.05.2026 | 90,03 | 91,60 | 89,40 | 89,73 | -0,17% | - |
| 28.05.2026 | 88,03 | 90,38 | 87,40 | 89,88 | 1,30% | - |
| 27.05.2026 | 90,00 | 91,45 | 88,35 | 88,73 | -1,39% | - |
| 26.05.2026 | 88,70 | 90,38 | 87,45 | 89,98 | 1,07% | - |
| 25.05.2026 | 88,93 | 89,33 | 88,50 | 89,03 | 1,51% | - |
| 22.05.2026 | 89,08 | 89,63 | 87,63 | 87,70 | -1,57% | - |
| 21.05.2026 | 88,03 | 89,43 | 87,75 | 89,10 | 0,73% | - |
| 20.05.2026 | 87,28 | 89,73 | 87,20 | 88,45 | 0,94% | - |
| 19.05.2026 | 86,28 | 88,15 | 86,18 | 87,63 | 1,21% | - |
| 18.05.2026 | 85,30 | 86,78 | 84,18 | 86,58 | 0,64% | - |
| 15.05.2026 | 87,48 | 88,28 | 85,63 | 86,03 | -2,91% | - |
| 14.05.2026 | 88,25 | 88,90 | 87,98 | 88,60 | 0,54% | - |
| 13.05.2026 | 88,13 | 88,78 | 87,03 | 88,13 | 0,43% | - |
| 12.05.2026 | 89,03 | 90,00 | 86,63 | 87,75 | -2,01% | - |
| 11.05.2026 | 89,58 | 90,88 | 89,30 | 89,55 | -0,53% | - |
| 08.05.2026 | 90,33 | 91,98 | 88,90 | 90,03 | -0,14% | - |
| 07.05.2026 | 91,55 | 92,88 | 90,03 | 90,15 | 0,08% | - |
| 06.05.2026 | 88,93 | 90,68 | 88,23 | 90,08 | 2,18% | - |
| 05.05.2026 | 87,03 | 88,50 | 86,95 | 88,15 | 1,47% | - |
| 04.05.2026 | 86,08 | 87,70 | 84,48 | 86,88 | 1,16% | - |
| 30.04.2026 | 83,08 | 86,10 | 82,83 | 85,88 | 2,63% | - |
| 29.04.2026 | 83,25 | 86,53 | 83,10 | 83,68 | 0,75% | - |
| 28.04.2026 | 85,28 | 85,28 | 82,80 | 83,05 | -2,67% | - |
| 27.04.2026 | 84,83 | 85,50 | 84,55 | 85,33 | 0,12% | - |
| 24.04.2026 | 86,30 | 89,75 | 84,45 | 85,23 | -0,58% | - |
| 23.04.2026 | 87,68 | 88,33 | 84,73 | 85,73 | -2,50% | - |
| 22.04.2026 | 89,03 | 89,18 | 87,90 | 87,93 | -0,40% | - |
| 21.04.2026 | 89,43 | 90,35 | 88,08 | 88,28 | -1,01% | - |
| 20.04.2026 | 90,13 | 90,55 | 87,85 | 89,18 | -2,17% | - |
| 17.04.2026 | 88,88 | 92,10 | 88,73 | 91,15 | 2,56% | - |
| 16.04.2026 | 90,93 | 90,98 | 88,58 | 88,88 | -1,80% | - |
| 15.04.2026 | 89,53 | 91,50 | 89,43 | 90,50 | 0,75% | - |
| 14.04.2026 | 86,93 | 89,85 | 86,93 | 89,83 | 3,22% | - |
| 13.04.2026 | 84,03 | 87,03 | 84,03 | 87,03 | 2,32% | - |
| 10.04.2026 | 83,15 | 86,15 | 82,88 | 85,05 | 2,44% | - |
| 09.04.2026 | 83,00 | 83,35 | 82,05 | 83,03 | -0,33% | - |
| 08.04.2026 | 85,70 | 86,03 | 82,68 | 83,30 | 1,25% | - |
| 07.04.2026 | 84,50 | 84,75 | 81,13 | 82,28 | -2,63% | - |
| 02.04.2026 | 82,75 | 85,00 | 82,25 | 84,50 | -0,29% | - |
| 01.04.2026 | 83,25 | 85,00 | 82,75 | 84,75 | 2,42% | - |
| 31.03.2026 | 80,75 | 82,75 | 80,25 | 82,75 | 3,44% | - |
| 30.03.2026 | 78,75 | 80,75 | 78,75 | 80,00 | 1,27% | - |
| 27.03.2026 | 80,25 | 80,75 | 78,75 | 79,00 | -1,56% | - |
| 26.03.2026 | 79,25 | 81,75 | 78,25 | 80,25 | 0,63% | - |
| 25.03.2026 | 79,25 | 81,25 | 78,75 | 79,75 | 0,63% | - |
| 24.03.2026 | 79,25 | 79,75 | 77,75 | 79,25 | -0,63% | - |
| 23.03.2026 | 78,75 | 81,00 | 77,25 | 79,75 | 0,00% | - |
| 20.03.2026 | 82,25 | 82,75 | 79,25 | 79,75 | -3,04% | - |
| 19.03.2026 | 82,75 | 82,75 | 81,25 | 82,25 | -0,60% | - |
| 18.03.2026 | 85,75 | 85,75 | 82,75 | 82,75 | -2,36% | 1.300,00 |
| 17.03.2026 | 85,75 | 86,25 | 83,25 | 84,75 | -1,74% | - |
| 16.03.2026 | 85,50 | 86,75 | 84,50 | 86,25 | 0,00% | - |
| 13.03.2026 | 86,25 | 86,75 | 85,25 | 86,25 | 0,00% | - |
| 12.03.2026 | 86,75 | 88,75 | 86,25 | 86,25 | -2,27% | - |
| 11.03.2026 | 88,25 | 88,75 | 86,75 | 88,25 | 0,00% | - |
| 10.03.2026 | 89,25 | 89,75 | 88,25 | 88,25 | -1,12% | - |
| 09.03.2026 | 85,25 | 89,75 | 84,75 | 89,25 | 1,71% | - |
| 06.03.2026 | 89,25 | 89,25 | 87,25 | 87,75 | -1,13% | - |
| 05.03.2026 | 90,75 | 91,25 | 87,75 | 88,75 | -2,74% | - |
| 04.03.2026 | 90,75 | 91,75 | 88,25 | 91,25 | -0,27% | - |
| 03.03.2026 | 91,25 | 91,75 | 89,25 | 91,50 | -0,54% | - |
| 02.03.2026 | 92,75 | 93,25 | 90,25 | 92,00 | -1,87% | - |
| 27.02.2026 | 90,75 | 94,50 | 90,75 | 93,75 | 4,46% | - |
| 26.02.2026 | 91,25 | 91,25 | 89,75 | 89,75 | -1,64% | - |
| 25.02.2026 | 88,75 | 91,75 | 87,75 | 91,25 | 2,82% | - |
| 24.02.2026 | 86,25 | 89,25 | 85,25 | 88,75 | 2,31% | - |
| 23.02.2026 | 90,25 | 91,00 | 86,25 | 86,75 | -4,14% | 2.250,00 |
| 20.02.2026 | 98,75 | 99,75 | 85,25 | 90,50 | -8,59% | 430,00 |
| 19.02.2026 | 98,75 | 100,50 | 98,25 | 99,00 | 0,25% | 30,00 |
| 18.02.2026 | 95,25 | 99,75 | 95,25 | 98,75 | 3,13% | - |
| 17.02.2026 | 97,75 | 98,50 | 94,75 | 95,75 | -2,54% | - |