52,550€
-1,78%
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 |
|---|---|---|---|---|---|---|
| 02.12.2025 | 53,90 | 54,15 | 52,70 | 53,20 | -0,56% | - |
| 01.12.2025 | 52,65 | 54,00 | 52,25 | 53,50 | 1,61% | - |
| 28.11.2025 | 52,15 | 52,90 | 51,75 | 52,65 | 1,15% | - |
| 27.11.2025 | 50,95 | 52,25 | 50,83 | 52,05 | 2,06% | - |
| 26.11.2025 | 53,40 | 53,45 | 50,30 | 51,00 | -2,11% | - |
| 25.11.2025 | 51,40 | 52,60 | 51,00 | 52,10 | 1,46% | 150,00 |
| 24.11.2025 | 49,40 | 51,65 | 49,30 | 51,35 | 4,53% | 100,00 |
| 21.11.2025 | 49,70 | 50,50 | 48,98 | 49,13 | -1,11% | - |
| 20.11.2025 | 51,40 | 52,90 | 49,65 | 49,68 | -4,10% | - |
| 19.11.2025 | 49,98 | 51,85 | 49,83 | 51,80 | 4,17% | - |
| 18.11.2025 | 51,65 | 51,75 | 49,73 | 49,73 | -4,56% | - |
| 17.11.2025 | 51,90 | 53,75 | 51,45 | 52,10 | -0,29% | - |
| 14.11.2025 | 52,80 | 53,10 | 51,90 | 52,25 | -0,85% | - |
| 13.11.2025 | 53,45 | 54,80 | 52,70 | 52,70 | -2,04% | - |
| 12.11.2025 | 53,65 | 54,75 | 53,30 | 53,80 | 0,84% | - |
| 11.11.2025 | 52,70 | 53,35 | 52,10 | 53,35 | 0,57% | - |
| 10.11.2025 | 51,20 | 55,05 | 51,20 | 53,05 | 3,31% | - |
| 07.11.2025 | 51,00 | 53,00 | 50,85 | 51,35 | -1,06% | - |
| 06.11.2025 | 51,15 | 53,65 | 48,15 | 51,90 | -1,89% | - |
| 05.11.2025 | 53,30 | 53,30 | 52,20 | 52,90 | -0,56% | - |
| 04.11.2025 | 54,30 | 56,10 | 53,15 | 53,20 | -4,83% | - |
| 03.11.2025 | 56,25 | 56,70 | 55,80 | 55,90 | -0,89% | - |
| 31.10.2025 | 55,80 | 56,60 | 55,40 | 56,40 | 0,45% | - |
| 29.10.2025 | 56,85 | 58,00 | 56,10 | 56,15 | -1,40% | - |
| 28.10.2025 | 58,15 | 58,15 | 56,80 | 56,95 | -3,15% | - |
| 27.10.2025 | 58,40 | 58,90 | 58,25 | 58,80 | 0,34% | - |
| 24.10.2025 | 58,85 | 59,75 | 58,25 | 58,60 | -0,51% | 50,00 |
| 23.10.2025 | 58,15 | 59,05 | 57,95 | 58,90 | 2,17% | - |
| 22.10.2025 | 59,35 | 60,20 | 57,35 | 57,65 | -0,09% | - |
| 21.10.2025 | 57,35 | 57,70 | 57,00 | 57,70 | 0,35% | - |
| 20.10.2025 | 57,40 | 57,85 | 56,05 | 57,50 | -0,26% | - |
| 17.10.2025 | 57,10 | 57,70 | 56,45 | 57,65 | 1,95% | - |
| 16.10.2025 | 56,40 | 56,60 | 56,30 | 56,55 | 0,27% | - |
| 15.10.2025 | 56,65 | 57,20 | 56,15 | 56,40 | -0,44% | - |
| 14.10.2025 | 58,35 | 58,50 | 56,50 | 56,65 | -3,00% | - |
| 13.10.2025 | 58,75 | 59,20 | 57,70 | 58,40 | -3,23% | - |
| 10.10.2025 | 61,00 | 61,05 | 60,20 | 60,35 | -0,98% | - |
| 09.10.2025 | 61,65 | 61,95 | 60,05 | 60,95 | -1,38% | - |
| 08.10.2025 | 61,55 | 62,70 | 61,40 | 61,80 | -0,40% | - |
| 07.10.2025 | 62,10 | 62,95 | 61,65 | 62,05 | 0,81% | - |
| 06.10.2025 | 60,65 | 61,55 | 59,90 | 61,55 | 2,24% | - |
| 03.10.2025 | 60,00 | 60,40 | 59,90 | 60,20 | 0,17% | - |
| 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% | - |