66,750€
-0,60%
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 |
|---|---|---|---|---|---|---|
| 10.09.2026 | 67,70 | 68,65 | 66,25 | 66,65 | -0,74% | - |
| 09.09.2026 | 68,35 | 69,00 | 66,75 | 67,15 | -2,54% | - |
| 08.09.2026 | 67,55 | 68,90 | 66,75 | 68,90 | 1,85% | - |
| 07.09.2026 | 69,00 | 69,00 | 66,25 | 67,65 | -0,88% | 50,00 |
| 04.09.2026 | 70,20 | 70,20 | 67,75 | 68,25 | -2,36% | - |
| 03.09.2026 | 69,00 | 70,75 | 68,85 | 69,90 | 2,42% | - |
| 02.09.2026 | 68,75 | 69,25 | 67,75 | 68,25 | -0,94% | - |
| 01.09.2026 | 69,00 | 69,90 | 68,25 | 68,90 | 0,36% | - |
| 31.08.2026 | 69,00 | 69,75 | 68,25 | 68,65 | -2,28% | - |
| 28.08.2026 | 71,35 | 71,35 | 69,65 | 70,25 | 0,14% | - |
| 27.08.2026 | 70,70 | 70,70 | 69,25 | 70,15 | -0,36% | - |
| 26.08.2026 | 70,50 | 70,50 | 69,15 | 70,40 | 0,00% | - |
| 25.08.2026 | 70,05 | 71,25 | 69,40 | 70,40 | 0,86% | - |
| 24.08.2026 | 68,30 | 71,25 | 68,30 | 69,80 | 2,05% | - |
| 21.08.2026 | 69,10 | 69,15 | 66,65 | 68,40 | -0,36% | 30,00 |
| 20.08.2026 | 67,25 | 69,90 | 66,25 | 68,65 | 1,85% | - |
| 19.08.2026 | 61,45 | 67,50 | 61,45 | 67,40 | 7,84% | 30,00 |
| 18.08.2026 | 61,35 | 64,40 | 58,50 | 62,50 | 1,38% | - |
| 17.08.2026 | 63,50 | 63,50 | 61,40 | 61,65 | -3,52% | - |
| 13.08.2026 | 62,60 | 63,90 | 62,25 | 63,90 | 2,08% | - |
| 12.08.2026 | 63,10 | 63,15 | 62,15 | 62,60 | -2,42% | - |
| 11.08.2026 | 64,60 | 64,60 | 64,15 | 64,15 | 0,39% | - |
| 10.08.2026 | 62,90 | 64,40 | 62,50 | 63,90 | 0,39% | - |
| 07.08.2026 | 63,00 | 63,65 | 62,75 | 63,65 | 2,99% | - |
| 05.08.2026 | 61,95 | 62,00 | 61,80 | 61,80 | 0,49% | - |
| 04.08.2026 | 64,20 | 65,25 | 61,50 | 61,50 | -3,30% | - |
| 03.08.2026 | 64,00 | 64,10 | 61,50 | 63,60 | 0,32% | - |
| 31.07.2026 | 63,60 | 64,25 | 63,00 | 63,40 | 0,00% | - |
| 30.07.2026 | 63,75 | 64,05 | 63,15 | 63,40 | -0,55% | - |
| 29.07.2026 | 61,35 | 64,15 | 61,25 | 63,75 | 2,57% | - |
| 28.07.2026 | 61,40 | 62,15 | 61,30 | 62,15 | -0,24% | - |
| 27.07.2026 | 63,50 | 63,50 | 61,85 | 62,30 | -0,16% | - |
| 24.07.2026 | 60,75 | 62,65 | 60,50 | 62,40 | 2,89% | - |
| 23.07.2026 | 60,85 | 61,40 | 60,15 | 60,65 | -1,62% | - |
| 22.07.2026 | 62,40 | 62,50 | 61,15 | 61,65 | 0,82% | - |
| 21.07.2026 | 61,35 | 61,75 | 60,15 | 61,15 | 0,00% | - |
| 20.07.2026 | 60,80 | 61,50 | 60,25 | 61,15 | -2,00% | - |
| 17.07.2026 | 62,05 | 63,25 | 61,75 | 62,40 | -2,35% | - |
| 16.07.2026 | 62,10 | 64,55 | 61,15 | 63,90 | 4,07% | - |
| 15.07.2026 | 62,00 | 62,50 | 61,00 | 61,40 | -3,15% | - |
| 14.07.2026 | 64,50 | 64,50 | 62,75 | 63,40 | -0,39% | - |
| 13.07.2026 | 60,60 | 64,40 | 60,30 | 63,65 | 3,08% | - |
| 10.07.2026 | 60,90 | 61,85 | 60,15 | 61,75 | 4,84% | - |
| 09.07.2026 | 58,80 | 59,85 | 58,65 | 58,90 | 0,86% | - |
| 08.07.2026 | 59,30 | 59,50 | 57,45 | 58,40 | -4,03% | - |
| 07.07.2026 | 62,00 | 62,25 | 60,45 | 60,85 | -2,80% | - |
| 06.07.2026 | 63,75 | 63,75 | 62,25 | 62,60 | -1,03% | - |
| 03.07.2026 | 61,50 | 63,75 | 60,70 | 63,25 | 2,43% | - |
| 02.07.2026 | 61,00 | 61,80 | 60,45 | 61,75 | 1,40% | - |
| 01.07.2026 | 61,00 | 62,35 | 59,70 | 60,90 | 0,41% | - |
| 30.06.2026 | 58,95 | 61,90 | 58,75 | 60,65 | 1,76% | - |
| 29.06.2026 | 59,85 | 59,85 | 59,05 | 59,60 | 2,32% | - |
| 26.06.2026 | 58,75 | 59,25 | 57,70 | 58,25 | -0,51% | - |
| 25.06.2026 | 58,70 | 58,95 | 58,25 | 58,55 | 9,44% | - |
| 24.06.2026 | 53,10 | 53,50 | 53,00 | 53,50 | 1,52% | - |
| 23.06.2026 | 52,80 | 52,80 | 52,70 | 52,70 | -1,59% | - |
| 22.06.2026 | 53,85 | 54,35 | 52,85 | 53,55 | 0,75% | - |
| 19.06.2026 | 53,85 | 54,40 | 52,70 | 53,15 | 1,43% | - |
| 18.06.2026 | 54,05 | 54,05 | 52,00 | 52,40 | -2,06% | - |
| 17.06.2026 | 53,20 | 53,50 | 53,00 | 53,50 | 0,28% | - |
| 16.06.2026 | 54,60 | 54,70 | 52,90 | 53,35 | -1,75% | - |
| 15.06.2026 | 53,50 | 55,35 | 53,40 | 54,30 | 1,40% | - |
| 12.06.2026 | 53,00 | 54,85 | 52,30 | 53,55 | -1,92% | - |
| 11.06.2026 | 54,95 | 55,05 | 54,50 | 54,60 | 0,18% | - |
| 10.06.2026 | 56,45 | 56,95 | 54,50 | 54,50 | -4,97% | - |
| 09.06.2026 | 54,50 | 57,35 | 54,40 | 57,35 | 4,56% | - |
| 08.06.2026 | 54,50 | 55,25 | 53,65 | 54,85 | -4,19% | - |
| 05.06.2026 | 58,00 | 58,60 | 56,80 | 57,25 | 1,78% | - |
| 04.06.2026 | 55,75 | 56,30 | 54,80 | 56,25 | 2,93% | - |
| 03.06.2026 | 55,05 | 55,25 | 54,05 | 54,65 | -1,35% | - |
| 02.06.2026 | 54,20 | 57,50 | 54,00 | 55,40 | 2,69% | - |
| 01.06.2026 | 53,95 | 55,40 | 53,70 | 53,95 | -0,83% | - |
| 29.05.2026 | 57,80 | 59,05 | 53,55 | 54,40 | -5,47% | - |
| 28.05.2026 | 57,25 | 58,25 | 56,35 | 57,55 | 1,77% | - |
| 27.05.2026 | 54,25 | 56,80 | 53,75 | 56,55 | 7,51% | - |
| 26.05.2026 | 51,25 | 53,60 | 51,25 | 52,60 | 1,84% | - |
| 25.05.2026 | 52,35 | 52,45 | 51,40 | 51,65 | -0,39% | - |
| 22.05.2026 | 52,40 | 53,60 | 51,65 | 51,85 | 0,48% | - |
| 21.05.2026 | 51,20 | 52,60 | 50,90 | 51,60 | 3,10% | - |
| 20.05.2026 | 50,23 | 50,85 | 49,75 | 50,05 | -0,60% | - |
| 19.05.2026 | 49,83 | 51,70 | 49,70 | 50,35 | 0,50% | 50,00 |
| 18.05.2026 | 50,28 | 50,65 | 48,53 | 50,10 | -2,24% | - |
| 14.05.2026 | 50,90 | 51,35 | 50,85 | 51,25 | 0,29% | - |
| 13.05.2026 | 51,20 | 51,90 | 51,00 | 51,10 | -1,92% | - |
| 12.05.2026 | 51,65 | 52,40 | 50,85 | 52,10 | 0,77% | - |
| 11.05.2026 | 51,65 | 53,15 | 51,50 | 51,70 | -1,99% | - |
| 08.05.2026 | 52,70 | 52,75 | 52,70 | 52,75 | -0,09% | - |
| 07.05.2026 | 50,50 | 53,20 | 50,45 | 52,80 | 4,55% | - |
| 06.05.2026 | 50,08 | 51,50 | 49,80 | 50,50 | 0,45% | - |
| 05.05.2026 | 50,23 | 50,55 | 50,10 | 50,28 | 0,35% | - |
| 04.05.2026 | 49,85 | 50,80 | 49,40 | 50,10 | 0,86% | - |
| 30.04.2026 | 49,13 | 50,40 | 48,98 | 49,68 | -0,65% | - |
| 29.04.2026 | 50,65 | 50,65 | 49,43 | 50,00 | -1,67% | - |
| 28.04.2026 | 51,55 | 51,60 | 50,38 | 50,85 | -1,45% | - |
| 27.04.2026 | 51,10 | 52,40 | 50,90 | 51,60 | 0,58% | - |
| 24.04.2026 | 51,85 | 51,85 | 49,48 | 51,30 | -0,68% | - |
| 23.04.2026 | 51,50 | 52,55 | 51,40 | 51,65 | -1,90% | - |
| 22.04.2026 | 52,80 | 53,05 | 52,25 | 52,65 | -1,22% | - |
| 21.04.2026 | 52,90 | 53,35 | 52,75 | 53,30 | 3,70% | - |
| 20.04.2026 | 53,35 | 53,35 | 51,15 | 51,40 | -1,91% | - |