77,425€
0,88%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 76,45 | 78,30 | 76,45 | 77,30 | 0,72% | - |
| 19.10.2026 | 75,90 | 76,83 | 75,88 | 76,75 | 1,76% | - |
| 16.10.2026 | 75,70 | 76,08 | 75,33 | 75,43 | 0,03% | - |
| 15.10.2026 | 73,90 | 75,90 | 73,90 | 75,40 | 0,77% | - |
| 14.10.2026 | 73,70 | 75,50 | 73,70 | 74,83 | 2,39% | - |
| 13.10.2026 | 73,15 | 73,60 | 72,50 | 73,08 | 0,52% | - |
| 12.10.2026 | 72,75 | 73,03 | 71,00 | 72,70 | -0,58% | - |
| 09.10.2026 | 72,78 | 73,73 | 72,43 | 73,13 | 0,83% | - |
| 08.10.2026 | 73,65 | 73,75 | 72,43 | 72,53 | -1,49% | - |
| 07.10.2026 | 74,60 | 75,75 | 73,30 | 73,63 | -2,45% | - |
| 06.10.2026 | 74,28 | 78,28 | 74,28 | 75,48 | 2,06% | - |
| 05.10.2026 | 74,88 | 76,10 | 73,95 | 73,95 | -2,02% | - |
| 02.10.2026 | 75,63 | 76,40 | 74,58 | 75,48 | 0,47% | - |
| 01.10.2026 | 75,65 | 75,65 | 74,63 | 75,13 | -1,44% | - |
| 30.09.2026 | 76,83 | 77,65 | 76,23 | 76,23 | -0,29% | - |
| 29.09.2026 | 77,83 | 78,83 | 76,45 | 76,45 | -1,16% | - |
| 28.09.2026 | 76,83 | 78,08 | 76,83 | 77,35 | 1,34% | - |
| 25.09.2026 | 79,25 | 79,25 | 75,25 | 76,33 | -3,11% | - |
| 24.09.2026 | 78,00 | 79,48 | 78,00 | 78,78 | -0,28% | - |
| 23.09.2026 | 79,58 | 80,08 | 78,68 | 79,00 | 0,00% | - |
| 22.09.2026 | 77,25 | 79,10 | 76,43 | 79,00 | 1,74% | - |
| 21.09.2026 | 78,15 | 78,15 | 76,98 | 77,65 | 1,30% | - |
| 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 | -2,75% | - |
| 19.06.2026 | 72,48 | 73,88 | 72,20 | 73,68 | 1,52% | - |
| 18.06.2026 | 73,13 | 73,13 | 70,68 | 72,58 | -0,85% | - |
| 17.06.2026 | 72,60 | 73,95 | 71,95 | 73,20 | -0,07% | - |
| 16.06.2026 | 75,03 | 76,60 | 71,63 | 73,25 | -6,66% | - |
| 15.06.2026 | 81,68 | 81,75 | 78,38 | 78,48 | -1,32% | - |
| 12.06.2026 | 82,95 | 83,10 | 79,38 | 79,53 | -3,34% | - |
| 11.06.2026 | 83,13 | 83,70 | 82,20 | 82,28 | -0,72% | - |
| 10.06.2026 | 84,45 | 84,73 | 82,85 | 82,88 | -1,40% | - |
| 09.06.2026 | 84,18 | 86,73 | 83,30 | 84,05 | -0,77% | - |
| 08.06.2026 | 84,03 | 85,13 | 82,78 | 84,70 | -0,70% | - |
| 05.06.2026 | 86,65 | 87,13 | 84,75 | 85,30 | -1,67% | - |
| 04.06.2026 | 85,03 | 87,28 | 84,20 | 86,75 | 1,97% | - |
| 03.06.2026 | 85,28 | 85,78 | 84,33 | 85,08 | -0,61% | - |