Comparing Back to the side-by-side chart ↗
R S GROUP HOLDING AG (RSGN.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.08 | 17.52 | 17.06 | 17.06 | +1.37% | 101,617 |
| 2026-10-15 | 17.00 | 17.11 | 16.50 | 16.83 | -1.87% | 196,921 |
| 2026-10-14 | 17.39 | 17.60 | 17.15 | 17.15 | -0.35% | 123,302 |
| 2026-10-13 | 17.05 | 17.32 | 16.78 | 17.21 | +0.47% | 114,813 |
| 2026-10-12 | 16.90 | 17.37 | 16.80 | 17.13 | +2.15% | 113,380 |
| 2026-10-09 | 16.80 | 16.98 | 16.62 | 16.77 | +1.21% | 117,172 |
| 2026-10-08 | 16.96 | 16.96 | 16.50 | 16.57 | -2.41% | 304,337 |
| 2026-10-07 | 18.14 | 18.14 | 16.98 | 16.98 | -6.24% | 216,940 |
| 2026-10-06 | 18.28 | 18.37 | 17.85 | 18.11 | -0.39% | 91,577 |
| 2026-10-05 | 18.30 | 18.41 | 17.94 | 18.18 | -0.66% | 83,478 |
| 2026-10-02 | 18.10 | 18.64 | 18.05 | 18.30 | +0.88% | 195,949 |
| 2026-10-01 | 18.26 | 18.33 | 17.61 | 18.14 | +0.72% | 94,878 |
| 2026-09-30 | 18.30 | 18.52 | 18.01 | 18.01 | -0.94% | 112,222 |
| 2026-09-29 | 18.60 | 18.75 | 18.12 | 18.18 | -1.36% | 113,075 |
| 2026-09-28 | 18.20 | 18.83 | 17.96 | 18.43 | +0.66% | 143,403 |
| 2026-09-25 | 18.00 | 18.42 | 17.86 | 18.31 | +3.15% | 149,118 |
| 2026-09-24 | 18.02 | 18.42 | 17.65 | 17.75 | -2.26% | 137,771 |
| 2026-09-23 | 17.90 | 18.17 | 17.45 | 18.16 | +2.19% | 150,866 |
| 2026-09-22 | 17.78 | 17.78 | 17.48 | 17.77 | -0.22% | 237,551 |
| 2026-09-21 | 17.64 | 18.16 | 17.60 | 17.81 | +2.36% | 130,968 |
| 2026-09-18 | 17.29 | 17.57 | 17.07 | 17.40 | +0.64% | 292,495 |
| 2026-09-17 | 18.00 | 18.05 | 17.29 | 17.29 | -3.73% | 143,280 |
| 2026-09-16 | 17.05 | 17.98 | 16.98 | 17.96 | +4.30% | 234,236 |
| 2026-09-15 | 16.71 | 17.50 | 16.51 | 17.22 | +3.18% | 293,887 |
| 2026-09-14 | 17.76 | 17.76 | 16.69 | 16.69 | -6.55% | 177,504 |
| 2026-09-11 | 17.86 | 17.90 | 17.60 | 17.86 | +0.79% | 130,070 |
| 2026-09-10 | 17.90 | 18.11 | 17.72 | 17.72 | -0.67% | 221,703 |
| 2026-09-09 | 17.95 | 18.18 | 17.46 | 17.84 | -0.56% | 171,567 |
| 2026-09-08 | 17.78 | 18.04 | 17.40 | 17.94 | +0.79% | 221,245 |
| 2026-09-07 | 18.10 | 18.70 | 17.60 | 17.80 | -5.32% | 380,813 |
| 2026-09-04 | 19.03 | 19.53 | 18.59 | 18.80 | -1.31% | 142,149 |
| 2026-09-03 | 18.13 | 19.05 | 18.13 | 19.05 | +5.37% | 128,684 |
| 2026-09-02 | 18.23 | 18.42 | 18.02 | 18.08 | -1.04% | 140,714 |
| 2026-09-01 | 19.10 | 19.10 | 18.23 | 18.27 | -4.45% | 245,359 |
| 2026-08-31 | 19.63 | 19.68 | 19.12 | 19.12 | -3.48% | 330,244 |
| 2026-08-28 | 20.36 | 20.36 | 19.81 | 19.81 | -2.22% | 91,762 |
| 2026-08-27 | 20.56 | 20.82 | 20.16 | 20.26 | -1.46% | 134,968 |
| 2026-08-26 | 20.40 | 20.88 | 20.40 | 20.56 | +1.28% | 102,267 |
| 2026-08-25 | 20.22 | 20.46 | 20.04 | 20.30 | +3.36% | 165,503 |
| 2026-08-24 | 19.98 | 20.14 | 19.50 | 19.64 | -1.80% | 92,094 |
| 2026-08-21 | 19.72 | 20.10 | 19.61 | 20.00 | +1.83% | 106,040 |
| 2026-08-20 | 19.50 | 19.74 | 19.29 | 19.64 | +2.45% | 150,768 |
| 2026-08-19 | 20.08 | 20.08 | 18.97 | 19.17 | -4.25% | 267,077 |
| 2026-08-18 | 20.50 | 20.52 | 19.50 | 20.02 | +0.70% | 152,188 |
| 2026-08-17 | 19.98 | 20.48 | 19.88 | 19.88 | +0.71% | 155,375 |
| 2026-08-14 | 19.79 | 19.83 | 19.32 | 19.74 | +0.66% | 87,720 |
| 2026-08-13 | 19.50 | 19.79 | 19.39 | 19.61 | +1.92% | 163,736 |
| 2026-08-12 | 19.20 | 19.51 | 19.11 | 19.24 | +0.68% | 140,175 |
| 2026-08-11 | 18.80 | 19.43 | 18.68 | 19.11 | +1.49% | 155,227 |
| 2026-08-10 | 19.32 | 19.64 | 18.70 | 18.83 | -3.44% | 297,793 |
| 2026-08-07 | 19.58 | 19.88 | 19.20 | 19.50 | -1.22% | 234,299 |
| 2026-08-06 | 19.75 | 20.12 | 19.14 | 19.74 | +0.20% | 317,508 |
| 2026-08-05 | 19.20 | 21.26 | 19.14 | 19.70 | -6.64% | 747,067 |
| 2026-08-04 | 20.96 | 21.22 | 20.38 | 21.10 | +1.93% | 177,470 |
| 2026-08-03 | 21.22 | 21.40 | 19.88 | 20.70 | -1.05% | 211,466 |
| 2026-07-31 | 21.32 | 21.94 | 20.92 | 20.92 | -0.95% | 150,084 |
| 2026-07-30 | 20.30 | 21.32 | 20.18 | 21.12 | +4.14% | 141,021 |
| 2026-07-29 | 20.60 | 20.60 | 20.10 | 20.28 | -1.46% | 121,924 |
| 2026-07-28 | 20.34 | 20.68 | 20.02 | 20.58 | +1.18% | 177,885 |
| 2026-07-27 | 20.54 | 20.66 | 20.14 | 20.34 | +0.39% | 151,495 |
| 2026-07-24 | 19.00 | 20.34 | 18.90 | 20.26 | +6.07% | 229,089 |
| 2026-07-23 | 20.06 | 20.40 | 19.10 | 19.10 | -5.45% | 265,947 |
| 2026-07-22 | 20.70 | 20.88 | 20.20 | 20.20 | -3.07% | 178,337 |
| 2026-07-21 | 20.56 | 21.08 | 19.75 | 20.84 | +1.36% | 256,930 |
| 2026-07-20 | 20.72 | 20.92 | 20.38 | 20.56 | -0.68% | 162,082 |
| 2026-07-17 | 20.70 | 21.02 | 20.34 | 20.70 | -0.10% | 236,518 |
| 2026-07-16 | 22.72 | 22.72 | 20.72 | 20.72 | -8.64% | 378,407 |
| 2026-07-15 | 22.00 | 22.70 | 21.26 | 22.68 | +5.19% | 158,966 |
| 2026-07-14 | 21.14 | 21.84 | 20.76 | 21.56 | +0.65% | 171,802 |
| 2026-07-13 | 23.00 | 23.26 | 21.42 | 21.42 | -8.07% | 295,294 |
| 2026-07-10 | 24.72 | 24.72 | 23.00 | 23.30 | -5.90% | 199,389 |
| 2026-07-09 | 24.70 | 25.06 | 24.48 | 24.76 | +1.98% | 118,232 |
| 2026-07-08 | 24.68 | 24.68 | 23.80 | 24.28 | -2.88% | 152,991 |
| 2026-07-07 | 26.36 | 26.36 | 24.22 | 25.00 | -5.80% | 177,159 |
| 2026-07-06 | 26.40 | 26.54 | 25.70 | 26.54 | -0.97% | 73,192 |
| 2026-07-03 | 26.10 | 26.80 | 25.98 | 26.80 | +2.21% | 200,526 |
| 2026-07-02 | 26.94 | 27.06 | 25.54 | 26.22 | -2.96% | 200,850 |
| 2026-07-01 | 27.14 | 27.98 | 26.84 | 27.02 | -0.88% | 251,857 |
| 2026-06-30 | 27.10 | 28.18 | 27.00 | 27.26 | +2.25% | 116,572 |
| 2026-06-29 | 26.10 | 26.90 | 25.80 | 26.66 | +3.49% | 169,979 |
| 2026-06-26 | 27.00 | 27.06 | 25.76 | 25.76 | -5.08% | 144,828 |
| 2026-06-25 | 26.44 | 27.40 | 26.44 | 27.14 | +2.73% | 115,446 |
| 2026-06-24 | 25.98 | 26.50 | 25.72 | 26.42 | +2.01% | 133,819 |
| 2026-06-23 | 26.30 | 26.52 | 24.84 | 25.90 | -3.86% | 114,552 |
| 2026-06-22 | 27.24 | 27.78 | 26.74 | 26.94 | -0.81% | 95,429 |
| 2026-06-19 | 27.30 | 28.40 | 27.16 | 27.16 | +0.22% | 201,761 |
| 2026-06-18 | 25.78 | 27.10 | 25.58 | 27.10 | +5.45% | 114,067 |
| 2026-06-17 | 25.98 | 26.64 | 25.70 | 25.70 | -1.76% | 175,544 |
| 2026-06-16 | 25.36 | 26.54 | 25.36 | 26.16 | +3.89% | 149,327 |
| 2026-06-15 | 24.92 | 25.66 | 24.88 | 25.18 | +4.22% | 148,620 |
| 2026-06-12 | 23.22 | 24.38 | 22.90 | 24.16 | +5.78% | 182,061 |
| 2026-06-11 | 22.60 | 23.00 | 22.04 | 22.84 | +1.60% | 138,193 |
| 2026-06-10 | 23.10 | 23.20 | 22.26 | 22.48 | -2.60% | 171,862 |
| 2026-06-09 | 23.42 | 23.86 | 22.96 | 23.08 | -3.11% | 75,579 |
| 2026-06-08 | 23.40 | 23.96 | 23.00 | 23.82 | -1.16% | 93,273 |
| 2026-06-05 | 24.26 | 25.12 | 23.86 | 24.10 | -0.33% | 97,065 |
| 2026-06-04 | 25.14 | 25.72 | 24.18 | 24.18 | -3.51% | 107,752 |
| 2026-06-03 | 24.42 | 25.06 | 24.02 | 25.06 | +2.45% | 120,172 |
| 2026-06-02 | 25.38 | 25.50 | 23.88 | 24.46 | -3.01% | 265,577 |
| 2026-06-01 | 26.22 | 26.58 | 25.20 | 25.22 | -4.11% | 125,706 |
| 2026-05-29 | 26.98 | 27.34 | 26.30 | 26.30 | -1.65% | 131,311 |
| 2026-05-28 | 26.56 | 27.18 | 26.50 | 26.74 | +0.07% | 98,596 |
| 2026-05-27 | 26.48 | 27.12 | 26.28 | 26.72 | +0.91% | 89,988 |
| 2026-05-26 | 26.16 | 26.76 | 26.16 | 26.48 | +2.80% | 81,768 |
| 2026-05-22 | 25.68 | 26.10 | 25.50 | 25.76 | +0.94% | 103,117 |
| 2026-05-21 | 25.50 | 25.82 | 25.04 | 25.52 | +0.39% | 118,812 |
| 2026-05-20 | 24.60 | 25.74 | 24.58 | 25.42 | +4.27% | 133,908 |
| 2026-05-19 | 24.92 | 25.52 | 24.28 | 24.38 | -2.32% | 144,326 |
| 2026-05-18 | 25.46 | 26.00 | 24.96 | 24.96 | -2.58% | 178,181 |
| 2026-05-15 | 26.40 | 26.42 | 25.02 | 25.62 | -2.73% | 203,243 |
| 2026-05-13 | 26.06 | 26.64 | 25.96 | 26.34 | +4.11% | 142,799 |
| 2026-05-12 | 27.32 | 27.32 | 25.30 | 25.30 | -8.86% | 137,069 |
| 2026-05-11 | 27.48 | 27.76 | 26.86 | 27.76 | +0.43% | 118,721 |
| 2026-05-08 | 27.94 | 28.60 | 27.40 | 27.64 | -1.36% | 155,792 |
| 2026-05-07 | 28.90 | 29.42 | 28.02 | 28.02 | -1.89% | 160,766 |
| 2026-05-06 | 27.60 | 28.98 | 27.56 | 28.56 | +4.46% | 187,324 |
| 2026-05-05 | 27.12 | 27.50 | 26.78 | 27.34 | +1.18% | 76,059 |
| 2026-05-04 | 26.32 | 27.76 | 26.32 | 27.02 | +3.29% | 170,777 |
| 2026-04-30 | 25.72 | 26.22 | 25.00 | 26.16 | +1.40% | 101,997 |
| 2026-04-29 | 25.92 | 26.46 | 25.58 | 25.80 | -0.15% | 93,570 |
| 2026-04-28 | 26.58 | 26.58 | 25.66 | 25.84 | -3.15% | 101,908 |
| 2026-04-27 | 26.70 | 27.34 | 26.38 | 26.68 | +0.68% | 111,893 |
| 2026-04-24 | 27.30 | 27.30 | 26.20 | 26.50 | -3.78% | 145,213 |
| 2026-04-23 | 26.98 | 27.68 | 26.64 | 27.54 | +2.08% | 179,369 |
| 2026-04-22 | 27.24 | 27.80 | 26.64 | 26.98 | -0.95% | 185,474 |
| 2026-04-21 | 26.58 | 27.24 | 26.50 | 27.24 | +2.25% | 196,795 |
| 2026-04-20 | 27.00 | 27.30 | 26.34 | 26.64 | -3.62% | 123,866 |
| 2026-04-17 | 26.36 | 27.64 | 26.10 | 27.64 | +4.94% | 256,967 |
| 2026-04-16 | 25.46 | 26.50 | 25.08 | 26.34 | +5.02% | 419,489 |
| 2026-04-15 | 25.00 | 25.60 | 24.86 | 25.08 | +0.72% | 205,080 |
| 2026-04-14 | 24.60 | 26.02 | 24.60 | 24.90 | +1.22% | 217,341 |
| 2026-04-13 | 23.60 | 24.68 | 23.22 | 24.60 | +1.65% | 144,653 |
| 2026-04-10 | 23.86 | 24.42 | 23.60 | 24.20 | +2.11% | 205,110 |
| 2026-04-09 | 23.40 | 23.90 | 22.66 | 23.70 | +2.60% | 129,919 |
| 2026-04-08 | 21.74 | 23.66 | 21.26 | 23.10 | +17.44% | 399,678 |
| 2026-04-07 | 19.80 | 20.48 | 19.54 | 19.67 | -0.15% | 340,245 |
| 2026-04-02 | 20.30 | 20.30 | 19.36 | 19.70 | -2.48% | 166,392 |
| 2026-04-01 | 21.70 | 21.70 | 19.92 | 20.20 | -1.46% | 279,281 |
| 2026-03-31 | 19.70 | 20.60 | 19.68 | 20.50 | +4.06% | 191,813 |
| 2026-03-30 | 20.70 | 20.70 | 19.34 | 19.70 | -5.52% | 277,595 |
| 2026-03-27 | 21.55 | 21.55 | 20.85 | 20.85 | -3.02% | 101,601 |
| 2026-03-26 | 22.25 | 22.25 | 21.50 | 21.50 | -3.15% | 69,268 |
| 2026-03-25 | 21.85 | 22.90 | 21.75 | 22.20 | +3.26% | 99,397 |
| 2026-03-24 | 21.80 | 21.80 | 21.10 | 21.50 | -1.15% | 76,873 |
| 2026-03-23 | 20.25 | 22.15 | 20.00 | 21.75 | +3.08% | 130,539 |
| 2026-03-20 | 21.80 | 22.50 | 20.90 | 21.10 | -0.71% | 167,098 |
| 2026-03-19 | 21.85 | 21.95 | 20.85 | 21.25 | -4.06% | 104,739 |
| 2026-03-18 | 22.50 | 22.85 | 22.00 | 22.15 | -1.99% | 80,081 |
| 2026-03-17 | 22.30 | 22.85 | 22.15 | 22.60 | +0.67% | 60,339 |
| 2026-03-16 | 21.75 | 22.65 | 21.70 | 22.45 | +3.46% | 148,881 |
| 2026-03-13 | 22.50 | 22.80 | 21.70 | 21.70 | -2.91% | 110,458 |
| 2026-03-12 | 22.65 | 23.00 | 22.30 | 22.35 | -2.19% | 87,745 |
| 2026-03-11 | 22.90 | 23.25 | 22.50 | 22.85 | -1.30% | 88,559 |
| 2026-03-10 | 22.60 | 23.30 | 22.55 | 23.15 | +5.23% | 120,567 |
| 2026-03-09 | 21.50 | 22.45 | 21.50 | 22.00 | -2.00% | 133,352 |
| 2026-03-06 | 22.85 | 23.65 | 22.20 | 22.45 | -1.10% | 193,675 |
| 2026-03-05 | 24.05 | 24.40 | 22.70 | 22.70 | -1.73% | 255,079 |
| 2026-03-04 | 22.15 | 23.65 | 22.10 | 23.10 | +3.59% | 239,588 |
| 2026-03-03 | 23.30 | 23.30 | 21.60 | 22.30 | -8.61% | 384,811 |
| 2026-03-02 | 23.90 | 24.50 | 23.05 | 24.40 | -1.61% | 337,288 |
| 2026-02-27 | 23.40 | 25.00 | 23.30 | 24.80 | +7.59% | 401,547 |
| 2026-02-26 | 23.30 | 23.75 | 22.95 | 23.05 | -1.71% | 129,412 |
| 2026-02-25 | 23.05 | 23.75 | 23.05 | 23.45 | +1.08% | 163,887 |
| 2026-02-24 | 22.70 | 23.45 | 22.60 | 23.20 | +2.65% | 145,861 |
| 2026-02-23 | 22.70 | 22.95 | 22.40 | 22.60 | -1.31% | 91,967 |
| 2026-02-20 | 22.40 | 23.30 | 22.35 | 22.90 | +2.23% | 149,600 |
| 2026-02-19 | 23.45 | 23.45 | 22.30 | 22.40 | -4.07% | 154,384 |
| 2026-02-18 | 22.75 | 23.35 | 22.45 | 23.35 | +3.55% | 285,936 |
| 2026-02-17 | 22.25 | 22.60 | 21.85 | 22.55 | +0.67% | 138,417 |
| 2026-02-16 | 22.05 | 22.60 | 21.80 | 22.40 | +2.99% | 166,503 |
| 2026-02-13 | 21.75 | 21.85 | 21.30 | 21.75 | -0.46% | 161,557 |
| 2026-02-12 | 21.20 | 22.10 | 20.95 | 21.85 | +4.55% | 471,574 |
| 2026-02-11 | 19.74 | 21.20 | 19.60 | 20.90 | +5.45% | 277,990 |
| 2026-02-10 | 19.72 | 20.15 | 18.96 | 19.82 | +0.00% | 284,316 |
| 2026-02-09 | 19.10 | 20.10 | 18.90 | 19.82 | +4.98% | 230,668 |
| 2026-02-06 | 18.74 | 19.12 | 18.40 | 18.88 | +0.85% | 216,866 |
| 2026-02-05 | 19.10 | 19.44 | 18.56 | 18.72 | -1.37% | 235,924 |
| 2026-02-04 | 19.38 | 19.78 | 18.82 | 18.98 | -2.67% | 339,998 |
| 2026-02-03 | 20.45 | 20.45 | 18.66 | 19.50 | +17.90% | 1,124,706 |
| 2026-02-02 | 15.90 | 16.64 | 15.66 | 16.54 | +2.61% | 211,106 |
| 2026-01-30 | 15.62 | 16.76 | 15.54 | 16.12 | +3.47% | 210,523 |
| 2026-01-29 | 16.26 | 16.26 | 15.54 | 15.58 | -3.59% | 92,277 |
| 2026-01-28 | 15.96 | 16.34 | 15.94 | 16.16 | +1.89% | 128,416 |
| 2026-01-27 | 15.82 | 15.98 | 15.50 | 15.86 | +0.76% | 167,212 |
| 2026-01-26 | 15.80 | 16.00 | 15.38 | 15.74 | -0.25% | 163,658 |
| 2026-01-23 | 15.58 | 15.86 | 15.30 | 15.78 | +1.68% | 168,071 |
| 2026-01-22 | 15.56 | 15.84 | 15.34 | 15.52 | +0.78% | 131,764 |
| 2026-01-21 | 15.30 | 15.60 | 14.90 | 15.40 | +0.52% | 145,640 |
| 2026-01-20 | 15.46 | 15.50 | 15.02 | 15.32 | -2.05% | 167,208 |
| 2026-01-19 | 15.52 | 16.00 | 15.32 | 15.64 | -0.51% | 152,329 |
| 2026-01-16 | 15.32 | 15.72 | 15.14 | 15.72 | +3.01% | 140,672 |
| 2026-01-15 | 14.92 | 15.26 | 14.72 | 15.26 | +3.81% | 530,634 |
| 2026-01-14 | 14.90 | 15.24 | 14.70 | 14.70 | -1.74% | 276,169 |
| 2026-01-13 | 15.64 | 15.66 | 14.82 | 14.96 | -3.98% | 359,151 |
| 2026-01-12 | 15.92 | 16.02 | 15.48 | 15.58 | -1.39% | 143,837 |
| 2026-01-09 | 15.50 | 15.80 | 15.28 | 15.80 | +2.86% | 184,680 |
| 2026-01-08 | 15.78 | 15.78 | 15.24 | 15.36 | -2.17% | 119,960 |
| 2026-01-07 | 15.86 | 15.86 | 15.56 | 15.70 | -0.51% | 138,809 |
| 2026-01-06 | 16.22 | 16.22 | 15.68 | 15.78 | -1.87% | 120,374 |
| 2026-01-05 | 16.30 | 16.64 | 15.76 | 16.08 | +1.64% | 234,460 |
| 2025-12-30 | 15.86 | 15.92 | 15.68 | 15.82 | -1.12% | 102,170 |
| 2025-12-29 | 16.00 | 16.00 | 15.52 | 16.00 | +0.88% | 150,353 |
| 2025-12-23 | 15.78 | 16.32 | 15.78 | 15.86 | +1.02% | 236,307 |
| 2025-12-22 | 15.66 | 15.74 | 15.30 | 15.70 | +1.29% | 159,857 |
| 2025-12-19 | 15.78 | 15.78 | 15.14 | 15.50 | -1.40% | 268,492 |
| 2025-12-18 | 15.50 | 15.72 | 15.34 | 15.72 | +1.29% | 147,614 |
| 2025-12-17 | 16.00 | 16.06 | 15.44 | 15.52 | -2.02% | 105,798 |
| 2025-12-16 | 15.84 | 16.10 | 15.70 | 15.84 | -0.88% | 247,303 |
| 2025-12-15 | 16.30 | 16.34 | 15.80 | 15.98 | -1.60% | 237,241 |
| 2025-12-12 | 16.42 | 16.98 | 16.24 | 16.24 | +0.37% | 178,491 |
| 2025-12-11 | 16.30 | 16.44 | 15.82 | 16.18 | -0.49% | 253,122 |
| 2025-12-10 | 16.70 | 16.80 | 16.22 | 16.26 | -2.63% | 197,843 |
| 2025-12-09 | 17.28 | 17.64 | 16.56 | 16.70 | -3.80% | 162,429 |
| 2025-12-08 | 17.48 | 17.68 | 17.24 | 17.36 | -0.34% | 68,553 |
| 2025-12-05 | 17.32 | 17.72 | 17.30 | 17.42 | +0.11% | 120,823 |
| 2025-12-04 | 17.28 | 17.70 | 17.20 | 17.40 | +1.52% | 92,446 |
| 2025-12-03 | 17.18 | 17.52 | 17.00 | 17.14 | -0.23% | 154,504 |
| 2025-12-02 | 16.90 | 17.20 | 16.84 | 17.18 | +1.54% | 102,747 |
| 2025-12-01 | 17.54 | 17.54 | 16.90 | 16.92 | -3.97% | 239,953 |
| 2025-11-28 | 17.60 | 17.78 | 17.42 | 17.62 | +0.23% | 190,703 |
| 2025-11-27 | 16.74 | 17.74 | 16.74 | 17.58 | +5.90% | 275,570 |
| 2025-11-26 | 16.24 | 16.60 | 16.10 | 16.60 | +2.47% | 161,366 |
| 2025-11-25 | 16.14 | 16.32 | 15.90 | 16.20 | +1.12% | 186,297 |
| 2025-11-24 | 16.40 | 16.46 | 15.86 | 16.02 | -1.60% | 157,048 |
| 2025-11-21 | 17.00 | 17.00 | 15.98 | 16.28 | -4.01% | 269,770 |
| 2025-11-20 | 16.80 | 17.00 | 16.72 | 16.96 | +0.95% | 154,205 |
| 2025-11-19 | 17.10 | 17.12 | 16.70 | 16.80 | -1.98% | 248,389 |
| 2025-11-18 | 17.32 | 17.40 | 16.94 | 17.14 | -2.06% | 204,144 |
| 2025-11-17 | 18.26 | 18.34 | 17.50 | 17.50 | -4.68% | 279,511 |
| 2025-11-14 | 18.42 | 18.60 | 18.00 | 18.36 | +0.55% | 268,202 |
| 2025-11-13 | 18.34 | 18.96 | 17.96 | 18.26 | +0.11% | 319,433 |
| 2025-11-12 | 19.46 | 19.50 | 18.24 | 18.24 | -6.17% | 319,809 |
| 2025-11-11 | 19.34 | 19.88 | 19.04 | 19.44 | +0.62% | 341,591 |
| 2025-11-10 | 19.20 | 19.38 | 18.88 | 19.32 | +5.34% | 425,576 |
| 2025-11-07 | 19.30 | 19.62 | 17.44 | 18.34 | -2.55% | 907,522 |
| 2025-11-06 | 20.50 | 22.30 | 18.50 | 18.82 | -25.91% | 1,508,068 |
| 2025-11-05 | 25.50 | 25.70 | 25.05 | 25.40 | -0.97% | 143,594 |
| 2025-11-04 | 26.15 | 26.15 | 25.25 | 25.65 | -2.47% | 178,540 |
| 2025-11-03 | 26.55 | 27.20 | 25.90 | 26.30 | -0.57% | 138,447 |
| 2025-10-31 | 26.65 | 26.80 | 26.15 | 26.45 | -0.94% | 150,623 |
| 2025-10-30 | 27.50 | 27.50 | 26.55 | 26.70 | -2.20% | 125,892 |
| 2025-10-29 | 27.60 | 27.70 | 26.15 | 27.30 | +0.37% | 203,279 |
| 2025-10-28 | 27.90 | 27.90 | 26.15 | 27.20 | +0.55% | 299,972 |
| 2025-10-27 | 28.20 | 28.20 | 27.05 | 27.05 | +1.12% | 137,634 |
| 2025-10-24 | 27.65 | 27.65 | 26.75 | 26.75 | -2.19% | 57,648 |
| 2025-10-23 | 26.90 | 27.50 | 26.75 | 27.35 | +2.05% | 89,181 |
| 2025-10-22 | 27.65 | 28.05 | 26.80 | 26.80 | -2.90% | 81,378 |
| 2025-10-21 | 28.35 | 28.35 | 27.40 | 27.60 | -2.30% | 101,600 |
| 2025-10-20 | 28.00 | 28.65 | 27.85 | 28.25 | +1.99% | 95,679 |
| 2025-10-17 | 28.15 | 28.65 | 27.70 | 27.70 | -2.98% | 132,416 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+20.32%). Schwächster Monat: Nov (-33.00%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von R S GROUP HOLDING AG (RSGN.SW)?
17.06 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RSGN.SW?
29.42 im Hoch und 14.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von R S GROUP HOLDING AG?
Historisch war der stärkste Kalendermonat von RSGN.SW der Feb (Durchschnitt +20.32%), der schwächste der Nov (Durchschnitt -33.00%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.