19,480€
-0,51%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,59 | 19,66 | 19,36 | 19,48 | -0,51% | - |
| 16.05.2024 | 19,61 | 19,71 | 19,51 | 19,58 | -0,13% | 40,00 |
| 15.05.2024 | 19,79 | 19,79 | 19,49 | 19,61 | -0,93% | 20,00 |
| 14.05.2024 | 19,40 | 19,98 | 19,37 | 19,79 | 2,01% | - |
| 13.05.2024 | 19,60 | 19,75 | 19,38 | 19,40 | -0,97% | 80,00 |
| 10.05.2024 | 19,48 | 19,62 | 19,34 | 19,59 | 0,51% | 153,00 |
| 09.05.2024 | 19,36 | 19,59 | 19,36 | 19,49 | 0,59% | 75,00 |
| 08.05.2024 | 19,09 | 19,48 | 19,04 | 19,38 | 1,49% | 350,00 |
| 07.05.2024 | 18,89 | 19,11 | 18,89 | 19,09 | 1,09% | - |
| 06.05.2024 | 19,20 | 19,21 | 18,71 | 18,89 | -1,62% | - |
| 03.05.2024 | 19,01 | 19,50 | 19,01 | 19,20 | 0,89% | - |
| 02.05.2024 | 18,90 | 19,21 | 18,87 | 19,03 | 0,74% | - |
| 30.04.2024 | 19,41 | 19,41 | 18,63 | 18,89 | -2,68% | 410,00 |
| 29.04.2024 | 19,22 | 19,51 | 19,16 | 19,41 | 1,09% | - |
| 26.04.2024 | 19,32 | 19,39 | 18,94 | 19,20 | -1,01% | - |
| 25.04.2024 | 19,62 | 19,65 | 19,15 | 19,39 | -1,15% | - |
| 24.04.2024 | 19,89 | 19,93 | 19,61 | 19,62 | -1,43% | 105,00 |
| 23.04.2024 | 19,79 | 20,10 | 19,79 | 19,90 | 0,51% | 4,00 |
| 22.04.2024 | 19,79 | 20,03 | 19,77 | 19,80 | 0,08% | - |
| 19.04.2024 | 19,79 | 19,92 | 19,63 | 19,79 | -0,03% | - |
| 18.04.2024 | 19,90 | 19,96 | 19,56 | 19,79 | -0,55% | - |
| 17.04.2024 | 19,87 | 19,99 | 19,76 | 19,90 | 0,18% | - |
| 16.04.2024 | 20,06 | 20,06 | 19,70 | 19,87 | -0,92% | 150,00 |
| 15.04.2024 | 19,94 | 20,15 | 19,70 | 20,05 | 0,58% | 2.430,00 |
| 12.04.2024 | 20,44 | 21,12 | 19,89 | 19,94 | -2,47% | - |
| 11.04.2024 | 20,37 | 20,64 | 20,19 | 20,44 | 0,20% | - |
| 10.04.2024 | 20,30 | 20,50 | 20,30 | 20,40 | 0,20% | 95,00 |
| 09.04.2024 | 20,32 | 20,37 | 19,91 | 20,36 | 0,20% | - |
| 08.04.2024 | 20,69 | 20,70 | 20,14 | 20,32 | -1,79% | - |
| 05.04.2024 | 20,39 | 20,70 | 20,36 | 20,69 | 1,47% | 170,00 |
| 04.04.2024 | 20,32 | 20,51 | 20,19 | 20,39 | 0,30% | - |
| 03.04.2024 | 20,08 | 20,37 | 20,00 | 20,33 | 1,25% | 50,00 |
| 02.04.2024 | 20,58 | 20,82 | 20,06 | 20,08 | -2,43% | 160,00 |
| 28.03.2024 | 20,23 | 20,59 | 20,20 | 20,58 | 1,73% | - |
| 27.03.2024 | 20,24 | 20,41 | 20,11 | 20,23 | 0,05% | - |
| 26.03.2024 | 20,36 | 20,38 | 20,07 | 20,22 | -0,69% | 7,00 |
| 25.03.2024 | 20,26 | 20,48 | 20,15 | 20,36 | 0,49% | 15,00 |
| 22.03.2024 | 20,16 | 20,39 | 20,14 | 20,26 | 0,50% | 1.240,00 |
| 21.03.2024 | 19,78 | 20,43 | 19,78 | 20,16 | 1,95% | 300,00 |
| 20.03.2024 | 19,59 | 19,79 | 19,54 | 19,78 | 0,97% | - |
| 19.03.2024 | 19,49 | 19,63 | 19,31 | 19,59 | 0,41% | - |
| 18.03.2024 | 19,64 | 19,79 | 19,35 | 19,51 | -0,69% | - |
| 15.03.2024 | 19,33 | 19,65 | 19,31 | 19,64 | 1,60% | 58,00 |
| 14.03.2024 | 19,38 | 19,54 | 19,27 | 19,33 | -0,26% | - |
| 13.03.2024 | 19,16 | 19,42 | 19,08 | 19,38 | 1,17% | 112,00 |
| 12.03.2024 | 19,14 | 19,39 | 19,09 | 19,16 | 0,10% | 200,00 |
| 11.03.2024 | 19,18 | 19,25 | 18,96 | 19,14 | -0,23% | - |
| 08.03.2024 | 19,12 | 19,27 | 19,03 | 19,18 | 0,31% | 100,00 |
| 07.03.2024 | 18,71 | 19,38 | 18,68 | 19,12 | 2,11% | 455,00 |
| 06.03.2024 | 18,85 | 19,01 | 18,72 | 18,73 | -0,56% | 497,00 |
| 05.03.2024 | 18,47 | 19,18 | 18,47 | 18,83 | 1,78% | - |
| 04.03.2024 | 18,69 | 18,78 | 18,23 | 18,50 | -0,96% | 60,00 |
| 01.03.2024 | 18,41 | 18,80 | 18,26 | 18,68 | 1,72% | 553,00 |
| 29.02.2024 | 18,06 | 18,74 | 18,06 | 18,37 | 1,80% | 62,00 |
| 28.02.2024 | 18,85 | 18,87 | 17,99 | 18,04 | -4,40% | 420,00 |
| 27.02.2024 | 18,27 | 19,36 | 18,26 | 18,87 | 3,28% | 3.041,00 |
| 26.02.2024 | 18,72 | 18,72 | 18,26 | 18,27 | -2,33% | 140,00 |
| 23.02.2024 | 18,80 | 18,92 | 18,69 | 18,71 | -0,43% | - |
| 22.02.2024 | 19,00 | 19,28 | 18,69 | 18,79 | -1,16% | - |
| 21.02.2024 | 19,07 | 19,34 | 18,84 | 19,01 | -0,31% | - |
| 20.02.2024 | 19,04 | 19,18 | 18,93 | 19,07 | 0,13% | 30,00 |
| 19.02.2024 | 19,01 | 19,05 | 18,79 | 19,04 | 0,18% | 1,00 |
| 16.02.2024 | 18,95 | 19,06 | 18,87 | 19,01 | 0,24% | 5,00 |
| 15.02.2024 | 18,85 | 19,06 | 18,85 | 18,96 | 0,56% | 350,00 |
| 14.02.2024 | 18,73 | 18,91 | 18,61 | 18,86 | 0,69% | - |
| 13.02.2024 | 18,73 | 18,89 | 18,55 | 18,73 | 0,03% | - |
| 12.02.2024 | 18,34 | 18,78 | 18,16 | 18,72 | 2,10% | 25,00 |
| 09.02.2024 | 18,84 | 18,85 | 18,23 | 18,34 | -2,68% | 750,00 |
| 08.02.2024 | 19,05 | 19,28 | 18,82 | 18,84 | -1,05% | 600,00 |
| 07.02.2024 | 19,32 | 19,46 | 19,03 | 19,04 | -1,40% | 13,00 |
| 06.02.2024 | 19,44 | 19,60 | 19,17 | 19,31 | -0,62% | 400,00 |
| 05.02.2024 | 19,31 | 19,52 | 19,22 | 19,43 | 0,70% | 135,00 |
| 02.02.2024 | 19,37 | 19,66 | 19,30 | 19,30 | -0,23% | - |
| 01.02.2024 | 19,54 | 19,62 | 19,23 | 19,34 | -1,02% | 500,00 |
| 31.01.2024 | 19,90 | 20,03 | 19,48 | 19,54 | -1,88% | - |
| 30.01.2024 | 20,15 | 20,23 | 19,88 | 19,92 | -1,17% | 75,00 |
| 29.01.2024 | 19,98 | 20,16 | 19,80 | 20,15 | 0,62% | - |
| 26.01.2024 | 19,74 | 20,10 | 19,67 | 20,03 | 1,44% | - |
| 25.01.2024 | 19,55 | 19,93 | 19,55 | 19,74 | 0,87% | 13,00 |
| 24.01.2024 | 19,78 | 19,84 | 19,53 | 19,57 | -0,51% | 50,00 |
| 23.01.2024 | 19,56 | 19,83 | 19,53 | 19,67 | 0,64% | - |
| 22.01.2024 | 19,56 | 19,90 | 19,41 | 19,55 | -0,10% | - |
| 19.01.2024 | 19,62 | 19,70 | 19,45 | 19,57 | -0,31% | 560,00 |
| 18.01.2024 | 19,50 | 19,79 | 19,33 | 19,63 | 0,64% | - |
| 17.01.2024 | 19,85 | 19,85 | 19,41 | 19,50 | -1,81% | - |
| 16.01.2024 | 19,87 | 20,09 | 19,77 | 19,86 | -0,03% | - |
| 15.01.2024 | 19,90 | 20,17 | 19,69 | 19,87 | -0,10% | 100,00 |
| 12.01.2024 | 19,81 | 20,07 | 19,80 | 19,89 | 0,43% | - |
| 11.01.2024 | 19,96 | 20,07 | 19,77 | 19,80 | -0,80% | - |
| 10.01.2024 | 20,42 | 20,44 | 19,95 | 19,96 | -2,35% | - |
| 09.01.2024 | 20,42 | 20,56 | 20,34 | 20,44 | 0,05% | - |
| 08.01.2024 | 20,14 | 20,44 | 20,07 | 20,43 | 0,64% | - |
| 05.01.2024 | 20,37 | 20,37 | 19,97 | 20,30 | -0,44% | 260,00 |
| 04.01.2024 | 20,53 | 20,55 | 20,14 | 20,39 | -0,68% | - |
| 03.01.2024 | 21,55 | 21,59 | 20,38 | 20,53 | -4,82% | 235,00 |
| 02.01.2024 | 20,82 | 21,58 | 20,81 | 21,57 | 3,75% | 820,00 |
| 29.12.2023 | 20,77 | 20,86 | 20,63 | 20,79 | 0,24% | - |
| 28.12.2023 | 20,82 | 21,01 | 20,64 | 20,74 | -0,38% | 100,00 |
| 27.12.2023 | 20,68 | 20,84 | 20,60 | 20,82 | 0,68% | - |
| 22.12.2023 | 20,77 | 20,77 | 20,36 | 20,68 | -0,43% | 105,00 |