60,150€
3,53%
Echtzeit-Aktienkurs SKAN GROUP AG SF 0,01
Bid:
Ask:
Aktienkurse zur SKAN GROUP AG SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 58,15 | 60,50 | 58,10 | 60,10 | 3,44% | - |
| 01.10.2025 | 57,15 | 58,50 | 56,70 | 58,10 | 1,57% | - |
| 30.09.2025 | 56,85 | 57,50 | 56,50 | 57,20 | 0,62% | - |
| 29.09.2025 | 57,65 | 58,25 | 56,80 | 56,85 | -1,30% | - |
| 26.09.2025 | 57,10 | 57,75 | 56,60 | 57,60 | 0,09% | - |
| 25.09.2025 | 58,85 | 60,95 | 57,45 | 57,55 | -2,37% | - |
| 24.09.2025 | 60,15 | 60,15 | 58,75 | 58,95 | -1,42% | - |
| 23.09.2025 | 60,85 | 61,45 | 59,60 | 59,80 | -2,29% | - |
| 22.09.2025 | 61,65 | 61,85 | 60,50 | 61,20 | -0,73% | - |
| 19.09.2025 | 62,15 | 62,85 | 61,45 | 61,65 | -1,67% | - |
| 18.09.2025 | 62,35 | 63,95 | 62,25 | 62,70 | 0,56% | - |
| 17.09.2025 | 63,15 | 63,35 | 62,00 | 62,35 | -0,80% | - |
| 16.09.2025 | 63,00 | 64,10 | 62,30 | 62,85 | 0,16% | - |
| 15.09.2025 | 61,35 | 62,90 | 61,25 | 62,75 | 2,03% | - |
| 12.09.2025 | 61,65 | 62,55 | 61,50 | 61,50 | -0,73% | - |
| 11.09.2025 | 61,30 | 62,05 | 61,15 | 61,95 | 0,57% | - |
| 10.09.2025 | 61,65 | 65,60 | 60,60 | 61,60 | -1,44% | - |
| 09.09.2025 | 62,20 | 65,55 | 61,95 | 62,50 | 0,00% | - |
| 08.09.2025 | 62,35 | 63,40 | 62,30 | 62,50 | -0,08% | - |
| 05.09.2025 | 62,85 | 63,45 | 61,95 | 62,55 | -1,11% | - |
| 04.09.2025 | 63,35 | 64,55 | 63,05 | 63,25 | -0,24% | - |
| 03.09.2025 | 64,85 | 67,95 | 62,80 | 63,40 | -3,13% | - |
| 02.09.2025 | 64,85 | 65,60 | 64,00 | 65,45 | 0,77% | - |
| 01.09.2025 | 65,55 | 66,45 | 64,80 | 64,95 | -0,46% | - |
| 29.08.2025 | 66,35 | 66,75 | 64,65 | 65,25 | -1,81% | - |
| 28.08.2025 | 66,65 | 67,45 | 65,75 | 66,45 | -0,60% | - |
| 27.08.2025 | 69,85 | 69,95 | 66,80 | 66,85 | -4,23% | - |
| 26.08.2025 | 71,00 | 72,90 | 69,70 | 69,80 | -2,04% | - |
| 25.08.2025 | 72,35 | 73,20 | 70,05 | 71,25 | -1,79% | - |
| 22.08.2025 | 72,45 | 73,35 | 72,40 | 72,55 | 0,14% | - |
| 21.08.2025 | 74,55 | 74,65 | 72,25 | 72,45 | -2,95% | - |
| 20.08.2025 | 71,45 | 74,75 | 70,65 | 74,65 | 5,29% | - |
| 19.08.2025 | 70,35 | 71,75 | 62,20 | 70,90 | 0,50% | - |
| 18.08.2025 | 69,15 | 70,55 | 69,00 | 70,55 | 1,66% | - |
| 15.08.2025 | 69,65 | 70,50 | 69,35 | 69,40 | -0,64% | - |
| 14.08.2025 | 70,35 | 70,95 | 69,55 | 69,85 | -1,48% | - |
| 13.08.2025 | 71,15 | 72,35 | 70,50 | 70,90 | -0,42% | - |
| 12.08.2025 | 71,65 | 72,20 | 70,30 | 71,20 | -0,77% | - |
| 11.08.2025 | 70,85 | 71,85 | 70,80 | 71,75 | 1,13% | - |
| 08.08.2025 | 72,15 | 72,35 | 70,70 | 70,95 | -1,39% | - |
| 07.08.2025 | 70,85 | 72,60 | 70,75 | 71,95 | 1,34% | - |
| 06.08.2025 | 74,65 | 75,35 | 71,00 | 71,00 | -5,21% | - |
| 05.08.2025 | 75,25 | 77,45 | 74,80 | 74,90 | 0,20% | - |
| 04.08.2025 | 79,35 | 79,45 | 74,65 | 74,75 | -5,80% | - |
| 01.08.2025 | 80,35 | 80,40 | 78,35 | 79,35 | -1,00% | - |
| 31.07.2025 | 81,75 | 82,35 | 80,10 | 80,15 | -1,90% | - |
| 30.07.2025 | 81,35 | 82,80 | 81,25 | 81,70 | 0,86% | - |
| 29.07.2025 | 81,95 | 82,55 | 81,00 | 81,00 | -0,67% | - |
| 28.07.2025 | 79,80 | 83,30 | 79,80 | 81,55 | 1,12% | - |
| 25.07.2025 | 79,95 | 80,95 | 79,35 | 80,65 | 1,32% | - |
| 24.07.2025 | 78,00 | 79,60 | 77,75 | 79,60 | 1,73% | - |
| 23.07.2025 | 76,65 | 78,45 | 76,50 | 78,25 | 2,29% | - |
| 22.07.2025 | 78,15 | 78,20 | 75,10 | 76,50 | -1,73% | - |
| 21.07.2025 | 79,35 | 79,75 | 77,30 | 77,85 | -2,01% | - |
| 18.07.2025 | 79,65 | 79,80 | 77,85 | 79,45 | -0,13% | - |
| 17.07.2025 | 78,65 | 80,10 | 78,65 | 79,55 | 0,63% | - |
| 16.07.2025 | 77,65 | 79,05 | 77,15 | 79,05 | 2,07% | - |
| 15.07.2025 | 77,50 | 79,65 | 77,45 | 77,45 | -0,32% | - |
| 14.07.2025 | 77,75 | 78,10 | 76,90 | 77,70 | 0,13% | - |
| 11.07.2025 | 77,45 | 77,95 | 76,75 | 77,60 | 0,52% | - |
| 10.07.2025 | 75,15 | 77,30 | 75,15 | 77,20 | 2,46% | - |
| 09.07.2025 | 75,05 | 75,95 | 74,80 | 75,35 | 0,60% | - |
| 08.07.2025 | 75,65 | 75,90 | 74,35 | 74,90 | -1,12% | - |
| 07.07.2025 | 75,75 | 76,35 | 75,45 | 75,75 | -0,39% | - |
| 04.07.2025 | 76,15 | 76,15 | 75,20 | 76,05 | -0,07% | - |
| 03.07.2025 | 76,65 | 76,90 | 76,00 | 76,10 | -0,65% | - |
| 02.07.2025 | 76,85 | 77,40 | 76,10 | 76,60 | -0,52% | - |
| 01.07.2025 | 76,50 | 77,20 | 76,40 | 77,00 | 0,79% | - |
| 30.06.2025 | 76,00 | 77,55 | 76,00 | 76,40 | 0,46% | - |
| 27.06.2025 | 75,75 | 77,25 | 75,75 | 76,05 | 0,13% | - |
| 26.06.2025 | 76,00 | 76,55 | 75,65 | 75,95 | -0,20% | - |
| 25.06.2025 | 76,25 | 78,25 | 76,10 | 76,10 | -0,20% | - |
| 24.06.2025 | 74,75 | 76,55 | 74,75 | 76,25 | 1,13% | - |
| 23.06.2025 | 76,85 | 77,70 | 75,10 | 75,40 | -1,50% | - |
| 20.06.2025 | 76,25 | 77,15 | 76,15 | 76,55 | 0,33% | - |
| 19.06.2025 | 76,75 | 76,75 | 75,45 | 76,30 | -0,52% | - |
| 18.06.2025 | 78,75 | 78,95 | 76,15 | 76,70 | -2,56% | - |
| 17.06.2025 | 79,58 | 79,58 | 78,47 | 78,72 | -0,86% | - |
| 16.06.2025 | 78,83 | 80,22 | 78,26 | 79,40 | 0,76% | - |
| 13.06.2025 | 79,78 | 79,78 | 78,21 | 78,80 | -1,07% | - |
| 12.06.2025 | 80,45 | 80,48 | 78,96 | 79,65 | -0,93% | - |
| 11.06.2025 | 80,40 | 80,57 | 79,50 | 80,40 | -0,12% | - |
| 10.06.2025 | 80,16 | 80,97 | 79,83 | 80,50 | 0,56% | - |
| 09.06.2025 | 80,15 | 80,73 | 80,06 | 80,06 | -0,24% | - |
| 06.06.2025 | 79,05 | 80,81 | 78,69 | 80,25 | 1,39% | - |
| 05.06.2025 | 78,75 | 80,35 | 78,61 | 79,15 | 0,19% | - |
| 04.06.2025 | 77,95 | 80,13 | 77,86 | 79,00 | 1,30% | - |
| 03.06.2025 | 77,75 | 78,86 | 77,65 | 77,99 | 0,01% | - |
| 02.06.2025 | 76,95 | 78,10 | 75,86 | 77,98 | 1,34% | - |