Börse:
4,712CHF
-77,13%
Echtzeit-Aktienkurs SIG COMBI. SVCS NA SF-,01
Bid:
4,701CHF
Ask:
4,723CHF
Aktienkurse zur SIG COMBI. SVCS NA SF-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 22,60 | 22,88 | 22,46 | 22,74 | 0,89% | 480.690,00 |
| 08.04.2021 | 22,22 | 22,60 | 22,16 | 22,54 | 1,81% | 764.974,00 |
| 07.04.2021 | 22,28 | 22,30 | 22,02 | 22,14 | -0,36% | 554.718,00 |
| 06.04.2021 | 22,50 | 22,50 | 22,12 | 22,22 | 0,18% | 727.888,00 |
| 01.04.2021 | 22,02 | 22,44 | 21,96 | 22,18 | 1,46% | 762.174,00 |
| 31.03.2021 | 21,30 | 22,10 | 21,30 | 21,86 | 2,82% | 953.556,00 |
| 30.03.2021 | 21,36 | 21,40 | 21,06 | 21,26 | 0,19% | 465.750,00 |
| 29.03.2021 | 21,34 | 21,40 | 21,08 | 21,22 | -0,38% | 563.525,00 |
| 26.03.2021 | 21,30 | 21,54 | 21,22 | 21,30 | 0,57% | 659.589,00 |
| 25.03.2021 | 21,40 | 21,66 | 21,02 | 21,18 | -1,67% | 623.607,00 |
| 24.03.2021 | 21,58 | 21,86 | 21,46 | 21,54 | -0,92% | 579.696,00 |
| 23.03.2021 | 21,88 | 22,06 | 21,58 | 21,74 | -0,64% | 684.037,00 |
| 22.03.2021 | 21,94 | 21,94 | 21,38 | 21,88 | 0,00% | 1.178.255,00 |
| 19.03.2021 | 21,26 | 21,88 | 20,94 | 21,88 | 3,11% | 3.230.914,00 |
| 18.03.2021 | 20,98 | 21,32 | 20,66 | 21,22 | 1,73% | 926.864,00 |
| 17.03.2021 | 20,88 | 20,98 | 20,56 | 20,86 | 0,29% | 1.064.259,00 |
| 16.03.2021 | 20,02 | 20,88 | 19,97 | 20,80 | 4,00% | 1.008.643,00 |
| 15.03.2021 | 20,40 | 20,48 | 19,97 | 20,00 | -1,38% | 574.554,00 |
| 12.03.2021 | 20,30 | 20,50 | 20,20 | 20,28 | -0,59% | 655.992,00 |
| 11.03.2021 | 20,02 | 20,56 | 19,96 | 20,40 | 2,26% | 1.254.269,00 |
| 10.03.2021 | 19,62 | 20,02 | 19,47 | 19,95 | 1,53% | 782.774,00 |
| 09.03.2021 | 19,66 | 19,82 | 19,45 | 19,65 | -0,30% | 989.289,00 |
| 08.03.2021 | 19,99 | 20,00 | 19,45 | 19,71 | 0,25% | 924.047,00 |
| 05.03.2021 | 19,66 | 19,98 | 19,58 | 19,66 | -0,41% | 1.089.351,00 |
| 04.03.2021 | 19,67 | 19,92 | 19,20 | 19,74 | 0,00% | 1.260.019,00 |
| 03.03.2021 | 19,46 | 19,81 | 19,26 | 19,74 | 1,86% | 1.041.316,00 |
| 02.03.2021 | 19,79 | 19,85 | 19,28 | 19,38 | -3,20% | 1.905.452,00 |
| 01.03.2021 | 20,74 | 20,74 | 19,88 | 20,02 | -0,60% | 1.223.979,00 |
| 26.02.2021 | 20,62 | 20,64 | 19,97 | 20,14 | -2,23% | 1.161.334,00 |
| 25.02.2021 | 20,84 | 20,94 | 20,06 | 20,60 | 0,49% | 1.501.206,00 |
| 24.02.2021 | 21,40 | 21,42 | 20,30 | 20,50 | 2,71% | 1.436.723,00 |
| 23.02.2021 | 21,58 | 21,58 | 19,70 | 19,96 | -10,09% | 3.594.347,00 |
| 22.02.2021 | 22,30 | 22,46 | 21,92 | 22,20 | -0,45% | 867.138,00 |
| 19.02.2021 | 22,40 | 22,54 | 22,28 | 22,30 | 0,00% | 1.211.227,00 |
| 18.02.2021 | 22,98 | 23,08 | 22,30 | 22,30 | -2,71% | 1.020.104,00 |
| 17.02.2021 | 23,22 | 23,54 | 22,88 | 22,92 | -1,63% | 1.154.075,00 |
| 16.02.2021 | 23,22 | 23,50 | 23,16 | 23,30 | 0,52% | 575.947,00 |
| 15.02.2021 | 23,00 | 23,38 | 22,82 | 23,18 | 1,13% | 682.393,00 |
| 12.02.2021 | 22,66 | 22,92 | 22,52 | 22,92 | 1,33% | 1.068.931,00 |
| 11.02.2021 | 22,44 | 22,62 | 22,14 | 22,62 | 2,17% | 983.702,00 |
| 10.02.2021 | 22,12 | 22,32 | 21,94 | 22,14 | 0,36% | 716.502,00 |
| 09.02.2021 | 21,82 | 22,10 | 21,74 | 22,06 | 1,29% | 1.149.589,00 |
| 08.02.2021 | 21,88 | 22,04 | 21,70 | 21,78 | 0,09% | 1.177.651,00 |
| 05.02.2021 | 21,80 | 21,94 | 21,64 | 21,76 | -0,27% | 795.184,00 |
| 04.02.2021 | 22,02 | 22,18 | 21,80 | 21,82 | -0,64% | 793.737,00 |
| 03.02.2021 | 22,00 | 22,20 | 21,82 | 21,96 | 0,55% | 701.314,00 |
| 02.02.2021 | 21,56 | 21,96 | 21,52 | 21,84 | 1,58% | 826.873,00 |
| 01.02.2021 | 21,44 | 21,76 | 21,24 | 21,50 | 1,32% | 660.186,00 |
| 29.01.2021 | 21,36 | 21,64 | 21,20 | 21,22 | -1,67% | 710.370,00 |
| 28.01.2021 | 21,36 | 21,94 | 21,00 | 21,58 | 1,12% | 1.151.293,00 |
| 27.01.2021 | 21,80 | 21,80 | 21,08 | 21,34 | -1,75% | 1.260.465,00 |
| 26.01.2021 | 21,48 | 21,86 | 21,38 | 21,72 | 1,50% | 853.019,00 |
| 25.01.2021 | 21,94 | 22,08 | 21,36 | 21,40 | -1,20% | 726.754,00 |
| 22.01.2021 | 21,38 | 21,72 | 21,26 | 21,66 | 1,40% | 824.969,00 |
| 21.01.2021 | 21,22 | 21,50 | 21,18 | 21,36 | 1,23% | 1.102.450,00 |
| 20.01.2021 | 21,08 | 21,22 | 20,74 | 21,10 | 0,57% | 894.669,00 |
| 19.01.2021 | 20,68 | 21,18 | 20,44 | 20,98 | 1,94% | 1.366.317,00 |
| 18.01.2021 | 20,56 | 20,76 | 20,40 | 20,58 | 0,49% | 700.197,00 |
| 15.01.2021 | 20,44 | 20,64 | 20,26 | 20,48 | -0,10% | 992.081,00 |
| 14.01.2021 | 20,60 | 20,64 | 20,40 | 20,50 | -0,10% | 773.413,00 |
| 13.01.2021 | 20,34 | 20,70 | 20,24 | 20,52 | 1,18% | 1.198.723,00 |
| 12.01.2021 | 20,22 | 20,48 | 20,02 | 20,28 | 1,00% | 1.131.063,00 |
| 11.01.2021 | 19,93 | 20,16 | 19,93 | 20,08 | 0,75% | 1.134.982,00 |
| 08.01.2021 | 19,93 | 20,26 | 19,85 | 19,93 | 0,30% | 1.068.358,00 |
| 07.01.2021 | 19,97 | 20,02 | 19,67 | 19,87 | -0,20% | 1.733.441,00 |
| 06.01.2021 | 20,14 | 20,14 | 19,81 | 19,91 | -0,95% | 1.370.039,00 |
| 05.01.2021 | 20,38 | 20,46 | 20,02 | 20,10 | -1,66% | 1.130.350,00 |
| 04.01.2021 | 20,70 | 20,74 | 20,30 | 20,44 | -0,49% | 1.677.672,00 |
| 30.12.2020 | 20,64 | 20,64 | 20,42 | 20,54 | -0,29% | 1.294.946,00 |
| 29.12.2020 | 20,54 | 20,66 | 20,40 | 20,60 | 0,88% | 827.745,00 |
| 28.12.2020 | 20,46 | 20,62 | 20,30 | 20,42 | 0,39% | 478.697,00 |
| 23.12.2020 | 20,20 | 20,38 | 20,04 | 20,34 | 1,09% | 625.862,00 |
| 22.12.2020 | 20,02 | 20,16 | 19,87 | 20,12 | 1,05% | 509.288,00 |
| 21.12.2020 | 20,00 | 20,08 | 19,64 | 19,91 | -0,65% | 1.165.075,00 |
| 18.12.2020 | 19,84 | 20,08 | 19,65 | 20,04 | 1,26% | 2.970.816,00 |
| 17.12.2020 | 19,76 | 20,12 | 19,65 | 19,79 | 0,92% | 1.705.093,00 |
| 16.12.2020 | 20,28 | 20,28 | 19,46 | 19,61 | -2,44% | 1.424.660,00 |
| 15.12.2020 | 19,65 | 20,10 | 19,52 | 20,10 | 1,98% | 2.451.477,00 |
| 14.12.2020 | 19,71 | 19,81 | 19,33 | 19,71 | 0,77% | 1.446.492,00 |
| 11.12.2020 | 19,50 | 19,80 | 19,40 | 19,56 | -0,96% | 1.172.136,00 |
| 10.12.2020 | 19,57 | 19,95 | 19,51 | 19,75 | 0,66% | 1.320.778,00 |
| 09.12.2020 | 19,75 | 19,75 | 19,34 | 19,62 | -0,15% | 1.282.288,00 |
| 08.12.2020 | 19,40 | 19,74 | 19,40 | 19,65 | 0,82% | 1.146.838,00 |
| 07.12.2020 | 19,55 | 19,68 | 19,13 | 19,49 | -0,31% | 1.511.644,00 |
| 04.12.2020 | 19,57 | 19,76 | 19,29 | 19,55 | 0,26% | 3.426.375,00 |
| 03.12.2020 | 20,08 | 20,22 | 19,31 | 19,50 | -1,47% | 4.624.035,00 |
| 02.12.2020 | 20,10 | 20,20 | 19,43 | 19,79 | -0,55% | 3.786.064,00 |
| 01.12.2020 | 20,14 | 20,36 | 19,83 | 19,90 | -4,78% | 39.173.333,00 |
| 30.11.2020 | 20,38 | 21,02 | 20,36 | 20,90 | 2,85% | 2.765.046,00 |
| 27.11.2020 | 20,20 | 20,44 | 20,06 | 20,32 | 1,30% | 1.075.451,00 |
| 26.11.2020 | 19,50 | 20,16 | 19,50 | 20,06 | 3,40% | 885.853,00 |
| 25.11.2020 | 19,34 | 19,80 | 19,22 | 19,40 | 1,25% | 995.876,00 |
| 24.11.2020 | 19,80 | 19,90 | 19,09 | 19,16 | -3,04% | 1.574.265,00 |
| 23.11.2020 | 20,24 | 20,28 | 19,76 | 19,76 | -1,69% | 811.130,00 |
| 20.11.2020 | 20,04 | 20,26 | 19,83 | 20,10 | 0,65% | 913.324,00 |
| 19.11.2020 | 19,87 | 20,18 | 19,72 | 19,97 | 0,20% | 947.682,00 |
| 18.11.2020 | 19,80 | 20,04 | 19,61 | 19,93 | 0,71% | 1.154.188,00 |
| 17.11.2020 | 19,89 | 20,38 | 19,73 | 19,79 | -0,10% | 1.225.556,00 |
| 16.11.2020 | 19,56 | 19,96 | 19,32 | 19,81 | 1,90% | 1.319.695,00 |
| 13.11.2020 | 19,65 | 19,78 | 19,31 | 19,44 | -0,61% | 963.051,00 |