76,775€
0,03%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 77,03 | 77,03 | 76,88 | 76,88 | 0,13% | - |
| 29.09.2026 | 77,78 | 78,83 | 76,43 | 76,78 | -1,63% | 1.500,00 |
| 28.09.2026 | 76,93 | 78,50 | 76,78 | 78,05 | 0,94% | - |
| 25.09.2026 | 79,20 | 79,35 | 75,25 | 77,33 | -2,27% | - |
| 24.09.2026 | 78,73 | 79,48 | 77,90 | 79,13 | 0,13% | - |
| 23.09.2026 | 79,53 | 80,08 | 78,65 | 79,03 | -0,60% | - |
| 22.09.2026 | 77,28 | 79,70 | 76,43 | 79,50 | 2,81% | - |
| 21.09.2026 | 77,98 | 78,15 | 76,98 | 77,33 | -0,19% | - |
| 18.09.2026 | 78,35 | 79,48 | 77,33 | 77,48 | -0,99% | - |
| 17.09.2026 | 77,10 | 78,48 | 76,20 | 78,25 | 1,82% | - |
| 16.09.2026 | 77,68 | 78,63 | 76,48 | 76,85 | -0,84% | - |
| 15.09.2026 | 77,55 | 78,03 | 76,90 | 77,50 | -0,19% | - |
| 14.09.2026 | 74,98 | 78,35 | 74,83 | 77,65 | 4,05% | - |
| 11.09.2026 | 75,28 | 76,03 | 74,53 | 74,63 | -0,47% | - |
| 10.09.2026 | 75,63 | 75,83 | 74,70 | 74,98 | -0,43% | - |
| 09.09.2026 | 75,50 | 75,58 | 74,00 | 75,30 | -0,17% | - |
| 08.09.2026 | 73,75 | 76,38 | 73,65 | 75,43 | 2,10% | - |
| 07.09.2026 | 74,80 | 75,13 | 73,88 | 73,88 | -1,50% | - |
| 04.09.2026 | 75,45 | 75,45 | 74,60 | 75,00 | -0,56% | - |
| 03.09.2026 | 77,95 | 78,40 | 75,30 | 75,43 | -3,15% | - |
| 02.09.2026 | 75,18 | 78,13 | 75,08 | 77,88 | 3,52% | - |
| 01.09.2026 | 77,40 | 78,10 | 75,10 | 75,23 | -2,62% | - |
| 31.08.2026 | 78,95 | 79,05 | 76,85 | 77,25 | -2,12% | - |
| 28.08.2026 | 79,10 | 79,33 | 78,50 | 78,93 | -0,13% | - |
| 27.08.2026 | 78,98 | 79,30 | 78,25 | 79,03 | 0,41% | - |
| 26.08.2026 | 79,45 | 79,55 | 78,40 | 78,70 | -1,01% | - |
| 25.08.2026 | 81,20 | 81,33 | 79,15 | 79,50 | -1,94% | - |
| 24.08.2026 | 85,70 | 85,80 | 78,70 | 81,08 | -5,45% | 4.800,00 |
| 21.08.2026 | 86,78 | 89,98 | 85,38 | 85,75 | 0,82% | - |
| 20.08.2026 | 83,75 | 85,35 | 80,20 | 85,05 | 1,16% | - |
| 19.08.2026 | 81,70 | 84,93 | 81,08 | 84,08 | 2,72% | - |
| 18.08.2026 | 82,73 | 83,43 | 80,98 | 81,85 | -1,42% | - |
| 17.08.2026 | 84,08 | 84,08 | 82,78 | 83,03 | -1,01% | - |
| 14.08.2026 | 85,78 | 86,00 | 83,58 | 83,88 | -2,36% | - |
| 13.08.2026 | 83,78 | 86,50 | 83,73 | 85,90 | 2,81% | - |
| 12.08.2026 | 83,85 | 83,95 | 82,25 | 83,55 | -0,30% | - |
| 11.08.2026 | 84,28 | 85,40 | 83,63 | 83,80 | -0,65% | - |
| 10.08.2026 | 85,60 | 86,08 | 84,20 | 84,35 | -1,60% | - |
| 07.08.2026 | 83,35 | 86,33 | 83,30 | 85,73 | 2,88% | - |
| 06.08.2026 | 82,93 | 86,65 | 82,75 | 83,33 | 1,43% | - |
| 05.08.2026 | 82,20 | 82,80 | 81,50 | 82,15 | -0,03% | - |
| 04.08.2026 | 83,08 | 83,88 | 81,75 | 82,18 | -0,84% | - |
| 03.08.2026 | 82,00 | 82,93 | 81,43 | 82,88 | 1,50% | 180,00 |
| 31.07.2026 | 82,13 | 83,30 | 81,28 | 81,65 | -0,24% | - |
| 30.07.2026 | 82,45 | 83,28 | 81,50 | 81,85 | -0,46% | - |
| 29.07.2026 | 77,80 | 83,18 | 77,75 | 82,23 | 5,42% | - |
| 28.07.2026 | 76,15 | 78,40 | 76,03 | 78,00 | 2,06% | - |
| 27.07.2026 | 76,75 | 77,68 | 76,13 | 76,43 | 0,76% | - |
| 24.07.2026 | 76,25 | 76,45 | 75,30 | 75,85 | -0,62% | - |
| 23.07.2026 | 77,35 | 77,40 | 75,48 | 76,33 | -1,55% | - |
| 22.07.2026 | 79,38 | 79,43 | 75,78 | 77,53 | -2,36% | - |
| 21.07.2026 | 78,83 | 80,20 | 77,78 | 79,40 | 1,31% | - |
| 20.07.2026 | 79,75 | 80,58 | 78,18 | 78,38 | -1,94% | 250,00 |
| 17.07.2026 | 78,20 | 80,13 | 78,13 | 79,93 | 1,27% | - |
| 16.07.2026 | 80,30 | 80,50 | 78,78 | 78,93 | -1,87% | - |
| 15.07.2026 | 79,03 | 80,43 | 78,75 | 80,43 | 2,06% | - |
| 14.07.2026 | 78,50 | 79,38 | 77,58 | 78,80 | 0,54% | - |
| 13.07.2026 | 77,78 | 78,88 | 77,63 | 78,38 | -0,44% | - |
| 10.07.2026 | 78,60 | 79,98 | 77,95 | 78,73 | 0,13% | - |
| 09.07.2026 | 77,83 | 78,85 | 77,03 | 78,63 | 1,42% | - |
| 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% | - |