78,675€
2,78%
Echtzeit-Aktienkurs Siegfried Holding AG
Bid:
Ask:
Aktienkurse zur Siegfried Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 77,60 | 78,83 | 77,03 | 78,78 | 2,91% | - |
| 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% | - |
| 02.06.2026 | 87,45 | 89,00 | 85,23 | 85,60 | -0,98% | - |
| 01.06.2026 | 89,65 | 89,65 | 86,08 | 86,45 | -3,94% | - |
| 29.05.2026 | 89,93 | 91,60 | 89,75 | 90,00 | 0,00% | - |
| 28.05.2026 | 88,03 | 90,38 | 87,40 | 90,00 | 0,70% | - |
| 27.05.2026 | 90,00 | 91,45 | 88,50 | 89,38 | -0,80% | - |
| 26.05.2026 | 88,65 | 90,38 | 87,45 | 90,10 | 1,29% | - |
| 25.05.2026 | 88,78 | 89,33 | 88,50 | 88,95 | 0,94% | - |
| 22.05.2026 | 89,03 | 89,63 | 88,13 | 88,13 | -1,09% | - |
| 21.05.2026 | 87,83 | 89,35 | 87,75 | 89,10 | 0,28% | - |
| 20.05.2026 | 87,60 | 89,73 | 87,20 | 88,85 | 1,31% | - |
| 19.05.2026 | 86,33 | 88,15 | 86,33 | 87,70 | 2,07% | - |
| 18.05.2026 | 85,03 | 86,78 | 84,18 | 85,93 | 0,20% | - |
| 15.05.2026 | 87,83 | 88,28 | 85,73 | 85,75 | -3,33% | - |
| 14.05.2026 | 88,35 | 88,90 | 87,98 | 88,70 | 0,97% | - |
| 13.05.2026 | 88,03 | 88,78 | 87,03 | 87,85 | 1,41% | - |
| 12.05.2026 | 88,63 | 90,00 | 86,63 | 86,63 | -3,29% | - |
| 11.05.2026 | 89,45 | 90,88 | 89,33 | 89,58 | 0,76% | - |
| 08.05.2026 | 90,43 | 91,98 | 88,90 | 88,90 | -2,60% | - |
| 07.05.2026 | 91,70 | 92,88 | 91,23 | 91,28 | 1,33% | - |
| 06.05.2026 | 88,98 | 90,68 | 88,23 | 90,08 | 2,30% | - |
| 05.05.2026 | 87,40 | 88,50 | 86,95 | 88,05 | 0,71% | - |
| 04.05.2026 | 85,98 | 87,70 | 84,48 | 87,43 | 1,80% | - |
| 30.04.2026 | 83,08 | 86,10 | 83,08 | 85,88 | 2,14% | - |
| 29.04.2026 | 83,10 | 86,53 | 83,10 | 84,08 | 1,17% | - |
| 28.04.2026 | 85,23 | 85,23 | 82,80 | 83,10 | -2,12% | - |
| 27.04.2026 | 85,03 | 85,50 | 84,55 | 84,90 | -0,06% | - |
| 24.04.2026 | 86,33 | 89,75 | 84,45 | 84,95 | -1,71% | - |
| 23.04.2026 | 87,93 | 88,33 | 85,90 | 86,43 | -2,29% | - |
| 22.04.2026 | 88,98 | 88,98 | 88,00 | 88,45 | -0,34% | - |
| 21.04.2026 | 89,38 | 90,35 | 88,18 | 88,75 | 0,42% | - |
| 20.04.2026 | 90,03 | 90,55 | 87,85 | 88,38 | -3,89% | - |
| 17.04.2026 | 89,00 | 91,95 | 89,00 | 91,95 | 3,31% | - |
| 16.04.2026 | 90,65 | 90,88 | 88,75 | 89,00 | -1,58% | - |
| 15.04.2026 | 89,58 | 91,50 | 89,58 | 90,43 | 1,29% | - |
| 14.04.2026 | 87,03 | 89,55 | 87,03 | 89,28 | 3,15% | - |
| 13.04.2026 | 84,18 | 86,83 | 84,03 | 86,55 | 1,38% | - |
| 10.04.2026 | 82,88 | 86,15 | 82,88 | 85,38 | 3,45% | - |
| 09.04.2026 | 82,95 | 83,30 | 82,05 | 82,53 | -0,33% | - |
| 08.04.2026 | 85,55 | 86,03 | 82,68 | 82,80 | 0,98% | - |
| 07.04.2026 | 84,50 | 84,65 | 81,13 | 82,00 | -2,96% | - |
| 02.04.2026 | 83,25 | 85,00 | 82,25 | 84,50 | -0,59% | - |
| 01.04.2026 | 84,25 | 85,00 | 82,75 | 85,00 | 3,98% | - |
| 31.03.2026 | 80,25 | 82,25 | 80,25 | 81,75 | 1,55% | - |
| 30.03.2026 | 79,50 | 80,75 | 79,25 | 80,50 | 0,94% | - |
| 27.03.2026 | 80,00 | 80,25 | 79,25 | 79,75 | -0,93% | - |
| 26.03.2026 | 79,50 | 80,75 | 78,25 | 80,50 | 0,63% | - |
| 25.03.2026 | 79,25 | 81,25 | 79,25 | 80,00 | 1,59% | - |
| 24.03.2026 | 79,00 | 79,75 | 78,25 | 78,75 | -0,32% | - |
| 23.03.2026 | 79,00 | 81,00 | 77,25 | 79,00 | -2,77% | - |
| 20.03.2026 | 82,75 | 82,75 | 80,75 | 81,25 | -1,52% | - |
| 19.03.2026 | 82,75 | 82,75 | 81,25 | 82,50 | -1,79% | - |
| 18.03.2026 | 84,50 | 85,50 | 82,75 | 84,00 | -1,18% | - |
| 17.03.2026 | 86,00 | 86,25 | 83,25 | 85,00 | -1,16% | - |
| 16.03.2026 | 86,25 | 86,75 | 84,50 | 86,00 | 0,29% | - |
| 13.03.2026 | 86,00 | 86,75 | 85,25 | 85,75 | -0,87% | - |
| 12.03.2026 | 88,00 | 88,75 | 86,25 | 86,50 | -1,70% | - |
| 11.03.2026 | 87,75 | 88,25 | 86,75 | 88,00 | -0,56% | - |
| 10.03.2026 | 89,75 | 89,75 | 88,25 | 88,50 | 0,57% | - |
| 09.03.2026 | 85,50 | 88,00 | 85,50 | 88,00 | 0,28% | - |
| 06.03.2026 | 89,00 | 89,00 | 87,25 | 87,75 | -1,40% | - |
| 05.03.2026 | 90,25 | 91,25 | 88,75 | 89,00 | -1,93% | - |
| 04.03.2026 | 91,25 | 91,75 | 88,25 | 90,75 | 0,00% | - |
| 03.03.2026 | 90,75 | 91,25 | 89,25 | 90,75 | -1,63% | - |
| 02.03.2026 | 91,25 | 93,25 | 90,25 | 92,25 | 0,00% | - |
| 27.02.2026 | 90,75 | 92,75 | 90,75 | 92,25 | 0,82% | - |
| 26.02.2026 | 91,00 | 92,00 | 89,75 | 91,50 | 1,10% | - |
| 25.02.2026 | 88,50 | 91,75 | 87,75 | 90,50 | 2,26% | - |
| 24.02.2026 | 86,25 | 89,25 | 85,25 | 88,50 | 1,72% | - |
| 23.02.2026 | 88,75 | 89,75 | 87,00 | 87,00 | -2,52% | - |
| 20.02.2026 | 99,25 | 99,25 | 85,25 | 89,25 | -9,62% | - |
| 19.02.2026 | 99,00 | 100,50 | 98,25 | 98,75 | 0,00% | - |
| 18.02.2026 | 95,50 | 99,75 | 95,25 | 98,75 | 3,67% | - |
| 17.02.2026 | 98,00 | 98,25 | 94,75 | 95,25 | -3,30% | - |