44,450€
-7,88%
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 |
|---|---|---|---|---|---|---|
| 24.03.2026 | 48,00 | 50,25 | 39,65 | 39,98 | -17,15% | 40,00 |
| 23.03.2026 | 47,75 | 49,03 | 46,05 | 48,25 | 0,00% | 37,00 |
| 20.03.2026 | 49,08 | 49,35 | 47,00 | 48,25 | -1,98% | - |
| 19.03.2026 | 50,45 | 50,65 | 49,03 | 49,23 | -3,39% | - |
| 18.03.2026 | 52,35 | 52,35 | 50,70 | 50,95 | -1,92% | - |
| 17.03.2026 | 51,75 | 52,45 | 51,45 | 51,95 | 0,58% | - |
| 16.03.2026 | 53,95 | 54,35 | 51,65 | 51,65 | -2,73% | - |
| 13.03.2026 | 53,45 | 53,85 | 52,90 | 53,10 | -1,94% | - |
| 12.03.2026 | 54,85 | 55,05 | 53,75 | 54,15 | -1,99% | - |
| 11.03.2026 | 55,90 | 56,25 | 54,45 | 55,25 | -1,07% | - |
| 10.03.2026 | 53,65 | 56,45 | 53,60 | 55,85 | 3,62% | - |
| 09.03.2026 | 53,65 | 54,30 | 52,70 | 53,90 | -2,09% | - |
| 06.03.2026 | 56,10 | 57,85 | 54,95 | 55,05 | -3,08% | - |
| 05.03.2026 | 56,15 | 57,70 | 55,85 | 56,80 | 1,25% | - |
| 04.03.2026 | 55,90 | 56,40 | 55,80 | 56,10 | 2,09% | - |
| 03.03.2026 | 55,50 | 55,55 | 54,60 | 54,95 | -2,48% | - |
| 02.03.2026 | 56,75 | 56,95 | 54,90 | 56,35 | -2,00% | - |
| 27.02.2026 | 55,90 | 58,15 | 55,90 | 57,50 | 4,26% | - |
| 26.02.2026 | 55,70 | 56,00 | 55,10 | 55,15 | -1,43% | - |
| 25.02.2026 | 57,10 | 58,95 | 55,85 | 55,95 | -3,03% | - |
| 24.02.2026 | 56,00 | 57,95 | 55,95 | 57,70 | 1,23% | - |
| 23.02.2026 | 58,85 | 59,10 | 57,00 | 57,00 | -1,47% | - |
| 20.02.2026 | 58,75 | 59,30 | 57,50 | 57,85 | -2,77% | - |
| 19.02.2026 | 59,35 | 60,80 | 58,50 | 59,50 | 0,25% | - |
| 18.02.2026 | 57,20 | 60,50 | 56,75 | 59,35 | 4,03% | - |
| 17.02.2026 | 56,10 | 57,10 | 55,85 | 57,05 | 0,71% | - |
| 16.02.2026 | 56,25 | 56,85 | 55,55 | 56,65 | 0,27% | - |
| 13.02.2026 | 56,35 | 56,80 | 56,10 | 56,50 | -1,57% | 42,00 |
| 12.02.2026 | 59,45 | 59,65 | 56,45 | 57,40 | -4,89% | - |
| 11.02.2026 | 61,70 | 61,70 | 59,30 | 60,35 | -1,23% | - |
| 10.02.2026 | 61,70 | 62,80 | 61,05 | 61,10 | -0,41% | - |
| 09.02.2026 | 60,90 | 61,65 | 60,85 | 61,35 | 1,15% | - |
| 06.02.2026 | 62,15 | 62,20 | 60,05 | 60,65 | -1,54% | - |
| 05.02.2026 | 63,15 | 63,55 | 61,35 | 61,60 | -1,68% | - |
| 04.02.2026 | 62,25 | 62,75 | 61,25 | 62,65 | 1,21% | - |
| 03.02.2026 | 63,15 | 63,20 | 61,65 | 61,90 | -0,56% | 74,00 |
| 02.02.2026 | 63,05 | 63,25 | 62,20 | 62,25 | -1,89% | 250,00 |
| 30.01.2026 | 63,05 | 63,75 | 62,90 | 63,45 | -0,94% | - |
| 29.01.2026 | 64,90 | 65,00 | 63,30 | 64,05 | -1,54% | - |
| 28.01.2026 | 65,20 | 66,00 | 64,40 | 65,05 | 1,09% | - |
| 27.01.2026 | 64,60 | 65,00 | 61,80 | 64,35 | 0,23% | - |
| 26.01.2026 | 65,60 | 66,55 | 63,00 | 64,20 | -1,46% | - |
| 23.01.2026 | 64,60 | 65,50 | 64,25 | 65,15 | 1,96% | - |
| 22.01.2026 | 63,40 | 64,80 | 63,25 | 63,90 | 0,08% | - |
| 21.01.2026 | 63,00 | 64,30 | 62,95 | 63,85 | 1,03% | 40,00 |
| 20.01.2026 | 62,05 | 63,45 | 61,25 | 63,20 | 2,93% | 160,00 |
| 19.01.2026 | 62,05 | 62,30 | 61,15 | 61,40 | 0,41% | - |
| 16.01.2026 | 60,35 | 61,45 | 60,00 | 61,15 | 0,74% | - |
| 15.01.2026 | 60,90 | 61,10 | 58,45 | 60,70 | 0,91% | - |
| 14.01.2026 | 59,30 | 60,60 | 59,30 | 60,15 | 1,52% | - |
| 13.01.2026 | 59,30 | 60,25 | 58,80 | 59,25 | -1,90% | - |
| 12.01.2026 | 59,75 | 60,45 | 59,70 | 60,40 | 0,50% | - |
| 09.01.2026 | 59,05 | 60,40 | 58,50 | 60,10 | 1,69% | - |
| 08.01.2026 | 58,50 | 59,75 | 58,10 | 59,10 | 2,43% | - |
| 07.01.2026 | 58,65 | 59,20 | 57,55 | 57,70 | 0,44% | - |
| 06.01.2026 | 56,15 | 57,50 | 56,05 | 57,45 | 5,41% | - |
| 05.01.2026 | 56,75 | 57,40 | 54,30 | 54,50 | -3,11% | - |
| 02.01.2026 | 56,85 | 56,95 | 56,25 | 56,25 | -1,14% | - |
| 30.12.2025 | 56,25 | 56,95 | 55,40 | 56,90 | 1,25% | - |
| 29.12.2025 | 56,70 | 56,75 | 55,20 | 56,20 | -0,62% | 100,00 |
| 23.12.2025 | 53,95 | 56,60 | 53,85 | 56,55 | 7,61% | - |
| 22.12.2025 | 52,85 | 53,15 | 52,40 | 52,55 | -1,41% | - |
| 19.12.2025 | 53,40 | 54,10 | 53,20 | 53,30 | -0,47% | - |
| 18.12.2025 | 51,90 | 53,65 | 51,85 | 53,55 | 2,98% | - |
| 17.12.2025 | 52,40 | 53,60 | 51,00 | 52,00 | -2,44% | 240,00 |
| 16.12.2025 | 52,40 | 54,10 | 52,35 | 53,30 | 1,14% | - |
| 15.12.2025 | 52,80 | 53,10 | 52,60 | 52,70 | -2,14% | - |
| 12.12.2025 | 52,60 | 54,55 | 52,55 | 53,85 | 1,13% | - |
| 11.12.2025 | 52,90 | 54,10 | 52,80 | 53,25 | 0,28% | - |
| 10.12.2025 | 53,20 | 53,55 | 51,75 | 53,10 | -0,47% | - |
| 09.12.2025 | 53,90 | 54,75 | 53,30 | 53,35 | -1,20% | - |
| 08.12.2025 | 53,90 | 54,05 | 53,75 | 54,00 | 0,19% | - |
| 05.12.2025 | 53,65 | 54,60 | 53,65 | 53,90 | 0,37% | - |
| 04.12.2025 | 52,40 | 53,70 | 52,25 | 53,70 | 1,61% | - |
| 03.12.2025 | 52,65 | 53,90 | 52,55 | 52,85 | -0,66% | - |
| 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% | - |