19,401CHF
0,99%
Echtzeit-Aktienkurs SIG Group AG
Bid:
Ask:
Aktienkurse zur SIG Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,25 | 19,54 | 19,24 | 19,40 | 0,99% | - |
| 22.04.2024 | 19,33 | 19,41 | 19,19 | 19,21 | 0,00% | 739.085,00 |
| 19.04.2024 | 19,13 | 19,26 | 19,02 | 19,21 | -0,31% | 803.223,00 |
| 18.04.2024 | 19,31 | 19,33 | 18,98 | 19,27 | 0,10% | 850.505,00 |
| 17.04.2024 | 19,16 | 19,40 | 19,13 | 19,25 | -0,16% | 1.074.614,00 |
| 16.04.2024 | 19,31 | 19,32 | 19,12 | 19,28 | -1,08% | 1.259.014,00 |
| 15.04.2024 | 19,29 | 19,59 | 19,19 | 19,49 | 1,04% | 1.194.728,00 |
| 12.04.2024 | 20,04 | 20,52 | 19,26 | 19,29 | -3,16% | 1.595.218,00 |
| 11.04.2024 | 19,85 | 20,14 | 19,77 | 19,92 | 0,05% | 883.624,00 |
| 10.04.2024 | 19,93 | 20,12 | 19,85 | 19,91 | -0,05% | 917.338,00 |
| 09.04.2024 | 19,83 | 20,00 | 19,55 | 19,92 | -0,10% | 949.612,00 |
| 08.04.2024 | 20,12 | 20,12 | 19,76 | 19,94 | -0,99% | 909.259,00 |
| 05.04.2024 | 20,00 | 20,20 | 19,93 | 20,14 | -0,10% | 649.206,00 |
| 04.04.2024 | 20,04 | 20,18 | 19,87 | 20,16 | 0,90% | 801.760,00 |
| 03.04.2024 | 19,64 | 19,98 | 19,53 | 19,98 | 1,47% | 788.105,00 |
| 02.04.2024 | 20,00 | 20,30 | 19,58 | 19,69 | -1,55% | 1.299.480,00 |
| 28.03.2024 | 20,02 | 20,06 | 19,83 | 20,00 | 0,70% | 870.968,00 |
| 27.03.2024 | 19,76 | 20,00 | 19,72 | 19,86 | 0,51% | 713.041,00 |
| 26.03.2024 | 19,87 | 19,87 | 19,65 | 19,76 | -0,75% | 801.766,00 |
| 25.03.2024 | 19,66 | 19,93 | 19,58 | 19,91 | 1,63% | 1.078.483,00 |
| 22.03.2024 | 19,70 | 19,87 | 19,59 | 19,59 | -0,71% | 1.102.918,00 |
| 21.03.2024 | 19,31 | 19,95 | 19,24 | 19,73 | 3,52% | 1.327.191,00 |
| 20.03.2024 | 18,92 | 19,13 | 18,89 | 19,06 | 0,74% | 889.116,00 |
| 19.03.2024 | 18,77 | 18,93 | 18,62 | 18,92 | 0,37% | 1.084.820,00 |
| 18.03.2024 | 18,87 | 19,07 | 18,64 | 18,85 | 0,05% | 980.387,00 |
| 15.03.2024 | 18,59 | 18,89 | 18,59 | 18,84 | 1,29% | 1.828.597,00 |
| 14.03.2024 | 18,73 | 18,77 | 18,54 | 18,60 | -0,75% | 944.798,00 |
| 13.03.2024 | 18,39 | 18,74 | 18,31 | 18,74 | 2,35% | 973.101,00 |
| 12.03.2024 | 18,36 | 18,56 | 18,30 | 18,31 | 0,05% | 1.238.681,00 |
| 11.03.2024 | 18,42 | 18,44 | 18,19 | 18,30 | -0,65% | 828.730,00 |
| 08.03.2024 | 18,33 | 18,49 | 18,24 | 18,42 | -0,11% | 663.321,00 |
| 07.03.2024 | 18,30 | 18,54 | 18,10 | 18,44 | 2,05% | 1.111.533,00 |
| 06.03.2024 | 18,10 | 18,25 | 18,00 | 18,07 | -0,17% | 901.688,00 |
| 05.03.2024 | 17,87 | 18,45 | 17,87 | 18,10 | 1,51% | 1.631.091,00 |
| 04.03.2024 | 17,85 | 17,92 | 17,48 | 17,83 | -0,34% | 1.049.693,00 |
| 01.03.2024 | 17,57 | 18,02 | 17,50 | 17,89 | 2,23% | 2.005.556,00 |
| 29.02.2024 | 17,34 | 17,85 | 17,30 | 17,50 | 1,86% | 3.338.005,00 |
| 28.02.2024 | 17,50 | 18,23 | 17,15 | 17,18 | -3,86% | 2.429.351,00 |
| 27.02.2024 | 18,00 | 18,45 | 17,84 | 17,87 | 2,35% | 2.092.909,00 |
| 26.02.2024 | 17,75 | 17,85 | 17,43 | 17,46 | -1,91% | 1.191.521,00 |
| 23.02.2024 | 17,92 | 18,06 | 17,80 | 17,80 | -0,28% | 969.127,00 |
| 22.02.2024 | 18,16 | 18,32 | 17,82 | 17,85 | -1,00% | 1.248.316,00 |
| 21.02.2024 | 18,24 | 18,43 | 17,91 | 18,03 | -0,61% | 756.201,00 |
| 20.02.2024 | 18,13 | 18,26 | 18,00 | 18,14 | 0,39% | 619.837,00 |
| 19.02.2024 | 17,91 | 18,08 | 17,86 | 18,07 | 0,28% | 424.389,00 |
| 16.02.2024 | 18,03 | 18,10 | 17,91 | 18,02 | 0,17% | 617.587,00 |
| 15.02.2024 | 18,00 | 18,07 | 17,89 | 17,99 | 0,17% | 690.496,00 |
| 14.02.2024 | 17,60 | 17,97 | 17,60 | 17,96 | 1,13% | 917.626,00 |
| 13.02.2024 | 17,79 | 17,91 | 17,61 | 17,76 | 0,45% | 949.263,00 |
| 12.02.2024 | 17,32 | 17,72 | 17,10 | 17,68 | 2,14% | 930.140,00 |
| 09.02.2024 | 17,70 | 17,72 | 17,20 | 17,31 | -2,53% | 1.242.022,00 |
| 08.02.2024 | 17,88 | 18,13 | 17,72 | 17,76 | -0,67% | 1.243.556,00 |
| 07.02.2024 | 18,14 | 18,25 | 17,85 | 17,88 | -0,94% | 824.253,00 |
| 06.02.2024 | 18,30 | 18,34 | 17,95 | 18,05 | -0,77% | 667.397,00 |
| 05.02.2024 | 18,11 | 18,24 | 17,97 | 18,19 | 0,55% | 556.740,00 |
| 02.02.2024 | 18,08 | 18,33 | 18,05 | 18,09 | 0,84% | 756.252,00 |
| 01.02.2024 | 18,24 | 18,26 | 17,90 | 17,94 | -1,21% | 1.042.988,00 |
| 31.01.2024 | 18,65 | 18,69 | 18,16 | 18,16 | -2,42% | 1.373.906,00 |
| 30.01.2024 | 18,85 | 18,90 | 18,60 | 18,61 | -1,01% | 710.761,00 |
| 29.01.2024 | 18,70 | 18,83 | 18,53 | 18,80 | 0,05% | 613.551,00 |
| 26.01.2024 | 18,54 | 18,83 | 18,49 | 18,79 | 1,46% | 981.293,00 |
| 25.01.2024 | 18,42 | 18,75 | 18,42 | 18,52 | 0,27% | 735.008,00 |
| 24.01.2024 | 18,53 | 18,70 | 18,38 | 18,47 | 0,22% | 775.176,00 |
| 23.01.2024 | 18,63 | 18,76 | 18,43 | 18,43 | 0,11% | 897.672,00 |
| 22.01.2024 | 18,65 | 18,82 | 18,36 | 18,41 | -0,27% | 749.201,00 |
| 19.01.2024 | 18,65 | 18,65 | 18,37 | 18,46 | 0,05% | 612.658,00 |
| 18.01.2024 | 18,39 | 18,66 | 18,21 | 18,45 | 0,71% | 789.433,00 |
| 17.01.2024 | 18,40 | 18,47 | 18,26 | 18,32 | -1,29% | 834.398,00 |
| 16.01.2024 | 18,58 | 18,83 | 18,54 | 18,56 | -0,22% | 558.801,00 |
| 15.01.2024 | 18,50 | 18,83 | 18,40 | 18,60 | 0,54% | 714.703,00 |
| 12.01.2024 | 18,58 | 18,80 | 18,50 | 18,50 | 0,00% | 596.621,00 |
| 11.01.2024 | 18,66 | 18,73 | 18,48 | 18,50 | -0,16% | 827.403,00 |
| 10.01.2024 | 18,91 | 18,98 | 18,53 | 18,53 | -1,96% | 959.993,00 |
| 09.01.2024 | 18,93 | 19,12 | 18,90 | 18,90 | 0,00% | 634.800,00 |
| 08.01.2024 | 18,85 | 18,98 | 18,68 | 18,90 | 0,53% | 580.025,00 |
| 05.01.2024 | 18,89 | 18,93 | 18,57 | 18,80 | -1,10% | 737.378,00 |
| 04.01.2024 | 18,94 | 19,08 | 18,78 | 19,01 | -0,21% | 680.852,00 |
| 03.01.2024 | 19,48 | 19,55 | 18,98 | 19,05 | -5,01% | 683.101,00 |
| 02.01.2024 | 19,84 | 20,05 | 19,56 | 20,05 | 3,64% | - |
| 29.12.2023 | 19,38 | 19,45 | 19,20 | 19,35 | 0,73% | 382.879,00 |
| 28.12.2023 | 19,52 | 19,56 | 19,21 | 19,21 | -1,28% | 396.780,00 |
| 27.12.2023 | 19,50 | 19,63 | 19,44 | 19,46 | -0,21% | 496.363,00 |
| 22.12.2023 | 19,24 | 19,52 | 19,20 | 19,50 | 0,21% | 650.017,00 |
| 21.12.2023 | 19,01 | 19,69 | 19,01 | 19,46 | 1,67% | 957.610,00 |
| 20.12.2023 | 19,28 | 19,39 | 19,03 | 19,14 | -0,52% | 1.019.284,00 |
| 19.12.2023 | 20,30 | 20,46 | 19,19 | 19,24 | -5,69% | 2.111.153,00 |
| 18.12.2023 | 20,20 | 20,44 | 20,08 | 20,40 | 0,69% | 684.699,00 |
| 15.12.2023 | 20,12 | 20,46 | 20,12 | 20,26 | 0,40% | 1.544.911,00 |
| 14.12.2023 | 20,08 | 20,38 | 20,08 | 20,18 | 2,13% | 1.442.457,00 |
| 13.12.2023 | 19,70 | 19,97 | 19,70 | 19,76 | 0,56% | 946.177,00 |
| 12.12.2023 | 19,98 | 20,08 | 19,65 | 19,65 | -1,40% | 974.580,00 |
| 11.12.2023 | 19,96 | 20,00 | 19,64 | 19,93 | 0,05% | 603.082,00 |
| 08.12.2023 | 19,88 | 20,10 | 19,83 | 19,92 | 0,40% | 705.589,00 |
| 07.12.2023 | 19,74 | 19,90 | 19,59 | 19,84 | 0,86% | 675.343,00 |
| 06.12.2023 | 19,88 | 19,93 | 19,56 | 19,67 | -0,91% | 688.985,00 |
| 05.12.2023 | 20,18 | 20,20 | 19,79 | 19,85 | -0,95% | 716.891,00 |
| 04.12.2023 | 20,30 | 20,44 | 20,00 | 20,04 | -1,57% | 544.414,00 |
| 01.12.2023 | 20,46 | 20,68 | 20,28 | 20,36 | -0,39% | 654.735,00 |
| 30.11.2023 | 20,38 | 20,60 | 20,30 | 20,44 | 0,89% | 1.535.798,00 |
| 29.11.2023 | 19,85 | 20,36 | 19,85 | 20,26 | 2,22% | 813.768,00 |