Deutsche Märkte schließen in 7 Stunden 39 Minuten

SGS SA (SGSN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
2.777,00-6,00 (-0,22%)
Ab 9:35AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Okt. 20212.792,002.792,002.775,002.777,002.777,00562
22. Okt. 20212.793,002.801,002.783,002.783,002.783,007.375
21. Okt. 20212.777,002.794,002.767,002.792,002.792,008.511
20. Okt. 20212.780,002.803,002.772,002.787,002.787,0011.752
19. Okt. 20212.770,002.791,002.764,002.788,002.788,009.385
18. Okt. 20212.747,002.773,002.739,002.766,002.766,009.967
15. Okt. 20212.768,002.768,002.746,002.746,002.746,009.777
14. Okt. 20212.745,002.760,002.738,002.760,002.760,008.151
13. Okt. 20212.721,002.747,002.698,002.745,002.745,009.642
12. Okt. 20212.674,002.716,002.671,002.716,002.716,009.352
11. Okt. 20212.694,002.703,002.674,002.703,002.703,0011.724
08. Okt. 20212.689,002.697,002.669,002.697,002.697,0010.583
07. Okt. 20212.700,002.707,002.680,002.690,002.690,009.703
06. Okt. 20212.675,002.683,002.645,002.676,002.676,0012.433
05. Okt. 20212.700,002.705,002.676,002.695,002.695,0012.065
04. Okt. 20212.710,002.725,002.696,002.704,002.704,009.507
01. Okt. 20212.698,002.731,002.687,002.719,002.719,0015.608
30. Sept. 20212.714,002.731,002.714,002.726,002.726,0016.428
29. Sept. 20212.759,002.759,002.699,002.716,002.716,0012.907
28. Sept. 20212.800,002.800,002.706,002.721,002.721,0022.726
27. Sept. 20212.874,002.881,002.803,002.803,002.803,0016.171
24. Sept. 20212.870,002.876,002.853,002.866,002.866,0018.387
23. Sept. 20212.889,002.898,002.880,002.880,002.880,0010.719
22. Sept. 20212.860,002.868,002.845,002.866,002.866,0011.329
21. Sept. 20212.858,002.874,002.848,002.853,002.853,0012.128
20. Sept. 20212.827,002.844,002.818,002.839,002.839,0016.607
17. Sept. 20212.925,002.929,002.856,002.856,002.856,0040.002
16. Sept. 20212.895,002.916,002.887,002.905,002.905,0018.927
15. Sept. 20212.901,002.901,002.864,002.878,002.878,0019.606
14. Sept. 20212.892,002.906,002.880,002.900,002.900,0012.564
13. Sept. 20212.866,002.894,002.866,002.877,002.877,0014.774
10. Sept. 20212.865,002.877,002.859,002.865,002.865,0013.168
09. Sept. 20212.867,002.871,002.854,002.861,002.861,007.783
08. Sept. 20212.877,002.879,002.856,002.871,002.871,0016.043
07. Sept. 20212.885,002.896,002.877,002.892,002.892,007.555
06. Sept. 20212.891,002.908,002.882,002.891,002.891,008.291
03. Sept. 20212.881,002.894,002.862,002.883,002.883,009.392
02. Sept. 20212.901,002.912,002.889,002.891,002.891,007.969
01. Sept. 20212.893,002.909,002.889,002.895,002.895,0018.558
31. Aug. 20212.869,002.899,002.868,002.878,002.878,0016.866
30. Aug. 20212.880,002.880,002.864,002.874,002.874,007.026
27. Aug. 20212.867,002.879,002.850,002.874,002.874,008.745
26. Aug. 20212.856,002.859,002.839,002.859,002.859,006.457
25. Aug. 20212.870,002.875,002.844,002.853,002.853,009.154
24. Aug. 20212.885,002.885,002.860,002.869,002.869,007.462
23. Aug. 20212.875,002.879,002.854,002.873,002.873,008.435
20. Aug. 20212.858,002.865,002.845,002.861,002.861,008.916
19. Aug. 20212.846,002.858,002.822,002.856,002.856,0011.622
18. Aug. 20212.830,002.866,002.830,002.857,002.857,0011.635
17. Aug. 20212.831,002.845,002.821,002.843,002.843,0011.350
16. Aug. 20212.850,002.858,002.827,002.837,002.837,0011.438
13. Aug. 20212.876,002.882,002.852,002.859,002.859,008.579
12. Aug. 20212.883,002.884,002.860,002.881,002.881,0010.167
11. Aug. 20212.890,002.896,002.872,002.878,002.878,0016.873
10. Aug. 20212.894,002.901,002.882,002.892,002.892,008.664
09. Aug. 20212.906,002.915,002.894,002.900,002.900,0010.986
06. Aug. 20212.917,002.927,002.900,002.904,002.904,0011.858
05. Aug. 20212.940,002.947,002.924,002.924,002.924,0013.876
04. Aug. 20212.939,002.951,002.933,002.936,002.936,0012.638
03. Aug. 20212.922,002.942,002.915,002.936,002.936,0011.526
02. Aug. 20212.942,002.945,002.904,002.926,002.926,0013.509
30. Juli 20212.921,002.945,002.915,002.933,002.933,0015.802
29. Juli 20212.920,002.944,002.910,002.939,002.939,0014.681
28. Juli 20212.910,002.927,002.900,002.917,002.917,0017.311
27. Juli 20212.886,002.893,002.873,002.885,002.885,0014.215
26. Juli 20212.918,002.918,002.885,002.898,002.898,0013.239
23. Juli 20212.922,002.936,002.903,002.927,002.927,0012.170
22. Juli 20212.900,002.923,002.885,002.916,002.916,0017.835
21. Juli 20212.875,002.896,002.869,002.882,002.882,0014.915
20. Juli 20212.890,002.893,002.858,002.868,002.868,0012.901
19. Juli 20212.900,002.920,002.840,002.867,002.867,0024.882
16. Juli 20212.933,002.933,002.912,002.927,002.927,0014.967
15. Juli 20212.924,002.943,002.909,002.911,002.911,0015.277
14. Juli 20212.926,002.929,002.902,002.921,002.921,0011.073
13. Juli 20212.928,002.940,002.921,002.937,002.937,0011.304
12. Juli 20212.896,002.935,002.888,002.932,002.932,0011.272
09. Juli 20212.890,002.908,002.886,002.896,002.896,009.564
08. Juli 20212.904,002.907,002.870,002.889,002.889,0016.648
07. Juli 20212.882,002.917,002.878,002.917,002.917,0017.874
06. Juli 20212.860,002.879,002.858,002.873,002.873,007.182
05. Juli 20212.862,002.870,002.850,002.868,002.868,007.753
02. Juli 20212.865,002.874,002.854,002.865,002.865,009.862
01. Juli 20212.866,002.875,002.834,002.858,002.858,0011.234
30. Juni 20212.865,002.872,002.844,002.854,002.854,0016.323
29. Juni 20212.867,002.884,002.859,002.867,002.867,0014.099
28. Juni 20212.862,002.889,002.860,002.862,002.862,0013.235
25. Juni 20212.880,002.880,002.844,002.862,002.862,0011.350
24. Juni 20212.853,002.882,002.853,002.874,002.874,0012.031
23. Juni 20212.868,002.873,002.847,002.852,002.852,0010.964
22. Juni 20212.849,002.869,002.841,002.866,002.866,0010.193
21. Juni 20212.815,002.857,002.814,002.857,002.857,0012.976
18. Juni 20212.827,002.863,002.822,002.823,002.823,0042.378
17. Juni 20212.829,002.849,002.805,002.838,002.838,0013.711
16. Juni 20212.839,002.852,002.829,002.840,002.840,0012.577
15. Juni 20212.830,002.837,002.822,002.828,002.828,0011.672
14. Juni 20212.824,002.826,002.805,002.817,002.817,0013.069
11. Juni 20212.790,002.814,002.783,002.805,002.805,0011.297
10. Juni 20212.810,002.810,002.777,002.787,002.787,0011.650
09. Juni 20212.800,002.810,002.789,002.806,002.806,0011.119
08. Juni 20212.771,002.809,002.763,002.800,002.800,0019.435
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...