Deutsche Märkte schließen in 4 Stunden 28 Minuten

SGS SA (SGSN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
2.172,00-15,00 (-0,69%)
Ab 12:44PM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juni 20222.159,002.184,002.159,002.172,002.172,005.538
28. Juni 20222.213,002.218,002.172,002.187,002.187,0025.809
27. Juni 20222.220,002.220,002.181,002.213,002.213,0016.582
24. Juni 20222.133,002.206,002.133,002.205,002.205,0025.018
23. Juni 20222.123,002.163,002.100,002.149,002.149,0017.386
22. Juni 20222.100,002.159,002.094,002.159,002.159,0021.342
21. Juni 20222.116,002.162,002.107,002.132,002.132,0023.930
20. Juni 20222.081,002.117,002.068,002.104,002.104,0018.734
17. Juni 20222.086,002.109,002.053,002.061,002.061,0048.073
16. Juni 20222.123,002.129,002.043,002.091,002.091,0030.844
15. Juni 20222.144,002.165,002.125,002.143,002.143,0023.710
14. Juni 20222.159,002.173,002.106,002.123,002.123,0021.615
13. Juni 20222.172,002.207,002.146,002.156,002.156,0021.176
10. Juni 20222.250,002.254,002.210,002.231,002.231,0015.722
09. Juni 20222.266,002.288,002.250,002.255,002.255,0017.123
08. Juni 20222.310,002.317,002.267,002.270,002.270,0014.965
07. Juni 20222.335,002.336,002.287,002.304,002.304,0023.674
03. Juni 20222.359,002.365,002.314,002.323,002.323,0011.869
02. Juni 20222.330,002.346,002.321,002.345,002.345,009.137
01. Juni 20222.398,002.398,002.331,002.331,002.331,0016.400
31. Mai 20222.412,002.420,002.372,002.380,002.380,0061.336
30. Mai 20222.432,002.434,002.406,002.426,002.426,0012.534
27. Mai 20222.433,002.433,002.396,002.416,002.416,0017.672
25. Mai 20222.420,002.420,002.400,002.403,002.403,0013.360
24. Mai 20222.395,002.423,002.387,002.403,002.403,0013.577
23. Mai 20222.460,002.462,002.386,002.415,002.415,0016.917
20. Mai 20222.400,002.455,002.391,002.417,002.417,0020.883
19. Mai 20222.378,002.382,002.334,002.373,002.373,0017.739
18. Mai 20222.461,002.468,002.407,002.407,002.407,009.683
17. Mai 20222.453,002.479,002.447,002.458,002.458,009.628
16. Mai 20222.473,002.495,002.433,002.443,002.443,0012.464
13. Mai 20222.418,002.479,002.401,002.473,002.473,0016.730
12. Mai 20222.378,002.418,002.360,002.402,002.402,0013.747
11. Mai 20222.400,002.415,002.372,002.403,002.403,0014.071
10. Mai 20222.390,002.420,002.378,002.381,002.381,0012.382
09. Mai 20222.420,002.428,002.372,002.372,002.372,0013.937
06. Mai 20222.496,002.499,002.423,002.423,002.423,0015.512
05. Mai 20222.526,002.554,002.508,002.514,002.514,0013.576
04. Mai 20222.493,002.523,002.488,002.501,002.501,0011.859
03. Mai 20222.508,002.514,002.478,002.501,002.501,0012.918
02. Mai 20222.513,002.527,002.382,002.502,002.502,0016.446
29. Apr. 20222.534,002.557,002.518,002.522,002.522,0014.903
28. Apr. 20222.492,002.529,002.489,002.525,002.525,0010.915
27. Apr. 20222.484,002.503,002.458,002.482,002.482,0012.221
26. Apr. 20222.540,002.545,002.480,002.480,002.480,0012.597
25. Apr. 20222.510,002.528,002.486,002.520,002.520,0012.741
22. Apr. 20222.488,002.544,002.486,002.540,002.540,0022.758
21. Apr. 20222.497,002.516,002.488,002.503,002.503,0016.152
20. Apr. 20222.511,002.530,002.480,002.497,002.497,0016.647
19. Apr. 20222.573,002.574,002.513,002.513,002.513,0018.054
14. Apr. 20222.525,002.569,002.521,002.563,002.563,0028.691
13. Apr. 20222.519,002.531,002.502,002.521,002.521,0016.296
12. Apr. 20222.530,002.557,002.512,002.525,002.525,0011.203
11. Apr. 20222.572,002.583,002.532,002.539,002.539,0013.848
08. Apr. 20222.550,002.571,002.531,002.571,002.571,0021.720
07. Apr. 20222.516,002.541,002.511,002.527,002.527,0012.431
06. Apr. 20222.554,002.561,002.502,002.506,002.506,0020.945
05. Apr. 20222.546,002.571,002.531,002.550,002.550,0012.040
04. Apr. 20222.550,002.557,002.530,002.547,002.547,0014.529
01. Apr. 20222.576,002.579,002.537,002.537,002.537,0012.872
31. März 20222.639,002.645,002.573,002.576,002.576,0022.184
30. März 20222.692,002.708,002.674,002.704,002.704,0018.784
29. März 20222.696,002.713,002.677,002.702,002.702,0024.674
28. März 20222.662,002.686,002.647,002.671,002.671,0019.895
25. März 20222.691,002.703,002.653,002.654,002.654,0020.283
24. März 20222.701,002.709,002.685,002.686,002.686,009.742
23. März 20222.713,002.739,002.681,002.693,002.693,0016.998
22. März 20222.683,002.730,002.674,002.707,002.707,0014.326
21. März 20222.658,002.691,002.658,002.679,002.679,0013.304
18. März 20222.672,002.672,002.635,002.668,002.668,0033.560
17. März 20222.631,002.666,002.631,002.666,002.666,0015.278
16. März 20222.583,002.628,002.567,002.613,002.613,0020.918
15. März 20222.545,002.554,002.525,002.550,002.550,009.476
14. März 20222.538,002.555,002.508,002.550,002.550,0012.760
11. März 20222.526,002.548,002.474,002.518,002.518,0014.286
10. März 20222.508,002.545,002.492,002.497,002.497,0015.536
09. März 20222.462,002.517,002.427,002.506,002.506,0020.781
08. März 20222.482,002.538,002.408,002.415,002.415,0029.122
07. März 20222.410,002.533,002.406,002.516,002.516,0026.383
04. März 20222.556,002.587,002.464,002.475,002.475,0025.263
03. März 20222.574,002.612,002.562,002.580,002.580,0018.791
02. März 20222.578,002.618,002.573,002.589,002.589,0020.514
01. März 20222.630,002.637,002.570,002.612,002.612,0017.237
28. Feb. 20222.580,002.647,002.580,002.635,002.635,0028.380
25. Feb. 20222.540,002.624,002.528,002.609,002.609,0023.604
24. Feb. 20222.489,002.525,002.464,002.514,002.514,0019.845
23. Feb. 20222.555,002.594,002.547,002.551,002.551,0010.932
22. Feb. 20222.510,002.568,002.508,002.555,002.555,0012.189
21. Feb. 20222.601,002.601,002.523,002.552,002.552,0011.089
18. Feb. 20222.605,002.627,002.579,002.587,002.587,0014.439
17. Feb. 20222.608,002.618,002.592,002.603,002.603,0012.796
16. Feb. 20222.609,002.624,002.578,002.597,002.597,009.955
15. Feb. 20222.588,002.621,002.577,002.600,002.600,0014.607
14. Feb. 20222.576,002.577,002.531,002.576,002.576,0015.696
11. Feb. 20222.615,002.648,002.602,002.631,002.631,0012.246
10. Feb. 20222.626,002.644,002.608,002.636,002.636,0016.200
09. Feb. 20222.646,002.666,002.622,002.622,002.622,0013.412
08. Feb. 20222.640,002.643,002.603,002.615,002.615,0012.399
07. Feb. 20222.622,002.651,002.614,002.641,002.641,0012.627
04. Feb. 20222.644,002.656,002.602,002.608,002.608,0013.571
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...