82,200€
0,18%
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 |
|---|---|---|---|---|---|---|
| 02.11.2026 | 81,90 | 82,45 | 81,50 | 82,00 | -0,06% | - |
| 30.10.2026 | 82,60 | 83,70 | 82,00 | 82,05 | -0,91% | - |
| 29.10.2026 | 82,75 | 83,40 | 82,55 | 82,80 | 0,49% | - |
| 28.10.2026 | 81,50 | 83,75 | 81,50 | 82,40 | 1,73% | - |
| 27.10.2026 | 79,90 | 81,10 | 79,90 | 81,00 | 0,25% | - |
| 26.10.2026 | 80,65 | 80,85 | 79,15 | 80,80 | 1,44% | - |
| 23.10.2026 | 79,90 | 80,15 | 78,45 | 79,65 | -0,06% | - |
| 22.10.2026 | 77,70 | 80,60 | 77,60 | 79,70 | 0,82% | - |
| 21.10.2026 | 78,75 | 79,85 | 78,45 | 79,05 | 1,15% | - |
| 20.10.2026 | 78,40 | 79,00 | 77,65 | 78,15 | -1,64% | - |
| 19.10.2026 | 79,15 | 79,80 | 78,50 | 79,45 | 1,08% | - |
| 16.10.2026 | 79,15 | 79,95 | 78,50 | 78,60 | 0,00% | - |
| 15.10.2026 | 77,90 | 79,10 | 77,90 | 78,60 | 1,48% | - |
| 14.10.2026 | 76,50 | 78,10 | 76,40 | 77,45 | 1,44% | - |
| 13.10.2026 | 76,00 | 76,55 | 75,40 | 76,35 | 0,73% | - |
| 12.10.2026 | 76,75 | 76,90 | 75,05 | 75,80 | -0,79% | - |
| 09.10.2026 | 75,25 | 76,90 | 75,00 | 76,40 | 0,46% | - |
| 08.10.2026 | 75,60 | 76,45 | 74,85 | 76,05 | 0,66% | - |
| 07.10.2026 | 76,00 | 76,15 | 75,05 | 75,55 | -1,76% | - |
| 06.10.2026 | 72,75 | 77,05 | 72,25 | 76,90 | 4,70% | - |
| 05.10.2026 | 72,40 | 73,95 | 72,40 | 73,45 | 1,03% | - |
| 02.10.2026 | 74,00 | 74,40 | 72,45 | 72,70 | -1,09% | - |
| 01.10.2026 | 74,55 | 74,55 | 73,05 | 73,50 | -0,61% | - |
| 30.09.2026 | 71,60 | 74,50 | 71,25 | 73,95 | 1,58% | - |
| 29.09.2026 | 72,75 | 73,10 | 72,40 | 72,80 | -0,21% | - |
| 28.09.2026 | 70,80 | 73,30 | 70,80 | 72,95 | 2,10% | - |
| 25.09.2026 | 71,25 | 71,60 | 70,75 | 71,45 | -1,24% | - |
| 24.09.2026 | 72,90 | 73,70 | 72,10 | 72,35 | -1,56% | - |
| 23.09.2026 | 71,75 | 73,50 | 71,70 | 73,50 | 1,73% | - |
| 22.09.2026 | 70,75 | 72,45 | 69,65 | 72,25 | 2,85% | - |
| 21.09.2026 | 68,30 | 70,85 | 67,50 | 70,25 | 2,26% | - |
| 18.09.2026 | 67,25 | 68,75 | 66,75 | 68,70 | 2,77% | - |
| 17.09.2026 | 67,45 | 67,55 | 66,15 | 66,85 | 0,00% | - |
| 16.09.2026 | 67,10 | 67,20 | 66,65 | 66,85 | 0,38% | - |
| 15.09.2026 | 66,30 | 66,90 | 65,50 | 66,60 | 0,68% | - |
| 14.09.2026 | 65,20 | 66,75 | 65,20 | 66,15 | 0,38% | - |
| 11.09.2026 | 67,10 | 67,25 | 65,65 | 65,90 | -1,13% | - |
| 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% | - |