S63.SI (S63.SI) — Kurshistorie

Stand 2026-09-14 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-14	10.29	10.29	10.21	10.22	-0.20%	2,719,700
2026-09-11	10.31	10.31	10.16	10.24	-0.29%	3,499,000
2026-09-10	10.35	10.36	10.27	10.27	-0.96%	3,429,500
2026-09-09	10.29	10.43	10.26	10.37	+0.29%	5,077,400
2026-09-08	10.35	10.38	10.31	10.34	-0.58%	2,539,400
2026-09-07	10.45	10.51	10.39	10.40	-0.76%	3,573,300
2026-09-04	10.46	10.54	10.41	10.48	+0.48%	3,047,900
2026-09-03	10.56	10.58	10.35	10.43	-0.57%	4,142,000
2026-09-02	10.55	10.60	10.43	10.49	-0.85%	3,421,200
2026-09-01	10.77	10.77	10.53	10.58	-1.95%	7,254,060
2026-08-31	10.65	10.79	10.56	10.79	+1.41%	8,933,100
2026-08-28	10.85	10.85	10.57	10.64	-0.47%	3,318,400
2026-08-27	10.67	10.76	10.60	10.69	+1.04%	3,711,700
2026-08-26	10.59	10.69	10.58	10.58	-1.21%	3,300,200
2026-08-25	10.71	10.74	10.59	10.71	+0.66%	3,164,600
2026-08-24	10.65	10.71	10.59	10.64	-0.37%	2,482,800
2026-08-21	10.84	10.84	10.56	10.68	-1.57%	5,005,300
2026-08-20	10.87	10.89	10.72	10.85	-0.82%	3,617,600
2026-08-19	11.00	11.04	10.85	10.94	-1.88%	4,470,000
2026-08-18	11.24	11.24	11.08	11.15	+0.18%	6,050,400
2026-08-17	10.90	11.13	10.81	11.13	+1.55%	6,185,100
2026-08-14	10.43	10.97	10.38	10.96	+5.79%	13,316,400
2026-08-13	10.40	10.41	10.05	10.36	+0.78%	8,321,400
2026-08-12	10.26	10.31	10.11	10.28	+0.78%	4,603,200
2026-08-11	10.32	10.32	9.83	10.20	-1.16%	10,176,800
2026-08-07	10.27	10.33	10.14	10.32	+0.68%	3,115,000
2026-08-06	10.28	10.28	10.08	10.25	-0.10%	5,319,300
2026-08-05	10.30	10.37	10.23	10.26	+0.00%	3,979,400
2026-08-04	10.20	10.34	10.20	10.26	+0.98%	4,316,000
2026-08-03	10.05	10.23	9.99	10.16	+0.79%	4,792,500
2026-07-31	10.65	10.65	10.03	10.08	-5.44%	17,094,700
2026-07-30	10.54	10.78	10.54	10.66	-0.56%	3,987,200
2026-07-29	10.59	10.72	10.45	10.72	+1.80%	5,150,600
2026-07-28	10.52	10.62	10.44	10.53	-0.57%	3,713,300
2026-07-27	10.66	10.67	10.48	10.59	-0.09%	2,540,000
2026-07-24	10.54	10.66	10.47	10.60	+0.86%	4,438,800
2026-07-23	10.58	10.58	10.45	10.51	+0.77%	4,360,100
2026-07-22	10.50	10.50	10.36	10.43	+0.00%	2,785,100
2026-07-21	10.35	10.43	10.31	10.43	+0.38%	3,861,571
2026-07-20	10.53	10.53	10.33	10.39	-0.38%	4,773,400
2026-07-17	10.61	10.62	10.40	10.43	-2.52%	5,086,600
2026-07-16	10.80	10.80	10.62	10.70	-0.65%	3,004,300
2026-07-15	10.72	10.77	10.60	10.77	+1.22%	3,215,700
2026-07-14	10.80	10.86	10.58	10.64	-2.47%	5,727,500
2026-07-13	10.96	10.97	10.82	10.91	-0.46%	2,914,500
2026-07-10	10.98	11.02	10.86	10.96	+0.37%	3,718,100
2026-07-09	10.93	11.00	10.82	10.92	+0.28%	2,844,000
2026-07-08	10.95	10.99	10.80	10.89	-1.80%	5,274,500
2026-07-07	10.90	11.10	10.87	11.09	+0.18%	5,186,000
2026-07-06	10.85	11.10	10.84	11.07	+2.03%	3,749,500
2026-07-03	10.93	10.94	10.70	10.85	+0.09%	3,000,100
2026-07-02	10.56	10.84	10.54	10.84	+2.65%	4,670,400
2026-07-01	10.51	10.67	10.49	10.56	+1.64%	5,656,300
2026-06-30	10.52	10.52	10.39	10.39	+0.10%	5,520,600
2026-06-29	10.37	10.42	10.23	10.38	-0.29%	6,147,000
2026-06-26	10.42	10.53	10.26	10.41	-1.05%	7,865,500
2026-06-25	10.65	10.70	10.45	10.52	-1.50%	6,802,400
2026-06-24	10.81	10.82	10.57	10.68	-0.65%	6,186,000
2026-06-23	10.90	10.94	10.64	10.75	-0.56%	6,265,800
2026-06-22	10.83	10.89	10.76	10.81	-0.18%	4,357,971
2026-06-19	11.09	11.10	10.80	10.83	-2.87%	8,637,800
2026-06-18	11.14	11.15	11.00	11.15	+1.18%	4,786,800
2026-06-17	10.81	11.15	10.75	11.02	+2.13%	5,319,400
2026-06-16	10.78	10.79	10.66	10.79	+0.47%	5,458,500
2026-06-15	10.70	10.75	10.61	10.74	+1.61%	4,104,900
2026-06-12	10.72	10.72	10.54	10.57	+0.48%	3,171,500
2026-06-11	10.50	10.58	10.25	10.52	-0.38%	5,094,900
2026-06-10	10.70	10.70	10.47	10.56	-0.28%	4,383,900
2026-06-09	10.80	10.80	10.49	10.59	-0.28%	4,514,500
2026-06-08	10.59	10.80	10.52	10.62	-2.48%	5,589,900
2026-06-05	11.02	11.10	10.86	10.89	-1.18%	4,154,600
2026-06-04	11.18	11.19	11.00	11.02	-2.22%	4,666,600
2026-06-03	11.11	11.30	11.01	11.27	+0.99%	4,442,400
2026-06-02	11.40	11.40	11.00	11.16	-1.93%	8,082,400
2026-05-29	11.23	11.39	11.03	11.38	+3.08%	17,401,600
2026-05-28	11.26	11.26	10.93	11.04	-0.54%	5,015,100
2026-05-27	11.10	11.10	11.10	11.10	+0.00%	0
2026-05-26	11.23	11.33	11.05	11.10	-1.33%	3,726,800
2026-05-25	11.33	11.38	11.25	11.25	-0.18%	1,789,000
2026-05-22	11.18	11.27	11.13	11.27	+1.44%	4,546,200
2026-05-21	11.11	11.17	11.05	11.11	+0.45%	2,967,200
2026-05-20	11.06	11.10	10.96	11.06	+0.36%	3,549,800
2026-05-19	10.85	11.03	10.81	11.02	+2.13%	6,140,000
2026-05-18	10.48	10.85	10.41	10.79	+4.05%	6,524,600
2026-05-15	10.55	10.57	10.30	10.37	-1.43%	6,049,500
2026-05-14	10.72	10.76	10.52	10.52	-2.41%	4,179,800
2026-05-13	10.75	10.88	10.75	10.78	+1.32%	3,772,148
2026-05-12	10.58	10.69	10.56	10.64	+0.09%	3,745,600
2026-05-11	10.64	10.73	10.55	10.63	-0.28%	3,120,000
2026-05-08	10.60	10.73	10.55	10.66	-0.74%	3,358,700
2026-05-07	11.02	11.02	10.66	10.74	-1.65%	5,844,000
2026-05-06	10.88	10.98	10.78	10.92	+1.20%	3,818,700
2026-05-05	10.67	10.79	10.63	10.79	+0.56%	3,042,500
2026-05-04	10.92	10.96	10.71	10.73	+0.09%	3,626,400
2026-04-30	10.77	10.82	10.61	10.72	+0.66%	4,101,000
2026-04-29	10.76	10.88	10.65	10.65	+0.19%	5,092,800
2026-04-28	10.80	10.97	10.63	10.63	-1.12%	4,768,300
2026-04-27	11.02	11.07	10.75	10.75	-2.45%	4,908,100
2026-04-24	10.98	11.13	10.97	11.02	-0.09%	2,736,900
2026-04-23	11.18	11.18	10.92	11.03	-1.96%	5,790,900
2026-04-22	11.29	11.30	11.19	11.25	-1.40%	4,234,300
2026-04-21	11.28	11.45	11.25	11.41	+0.18%	2,623,249
2026-04-20	11.29	11.40	11.22	11.39	+1.06%	3,077,500
2026-04-17	11.42	11.42	11.20	11.27	-0.44%	3,885,900
2026-04-16	11.32	11.34	11.19	11.32	+0.53%	4,422,100
2026-04-15	11.23	11.32	11.20	11.26	+0.36%	3,072,300
2026-04-14	11.40	11.40	11.16	11.22	-0.88%	3,896,700
2026-04-13	11.35	11.38	11.29	11.32	-0.79%	2,506,800
2026-04-10	11.55	11.55	11.36	11.41	-0.35%	3,463,500
2026-04-09	11.48	11.63	11.42	11.45	-0.17%	3,234,871
2026-04-08	11.61	11.61	11.26	11.47	+0.35%	5,305,500
2026-04-07	11.23	11.45	11.19	11.43	+2.05%	4,380,500
2026-04-06	11.10	11.20	11.01	11.20	+1.54%	3,264,800
2026-04-02	11.18	11.30	10.97	11.03	-0.63%	4,700,800
2026-04-01	11.00	11.17	10.87	11.10	+2.68%	7,358,100
2026-03-31	11.02	11.04	10.81	10.81	-1.46%	7,331,800
2026-03-30	10.82	11.03	10.81	10.97	-0.09%	6,351,200
2026-03-27	10.96	11.10	10.76	10.98	+0.46%	4,174,700
2026-03-26	10.94	11.12	10.93	10.93	-0.55%	7,736,800
2026-03-25	10.87	11.03	10.75	10.99	+2.04%	5,575,000
2026-03-24	10.60	10.85	10.51	10.77	+0.28%	7,823,500
2026-03-23	10.70	10.88	10.58	10.74	-1.83%	7,431,947
2026-03-20	11.08	11.12	10.91	10.94	-1.80%	11,646,645
2026-03-19	11.05	11.21	10.99	11.14	-0.09%	3,881,500
2026-03-18	11.10	11.18	10.95	11.15	+1.55%	5,283,541
2026-03-17	11.07	11.12	10.92	10.98	-0.27%	7,492,700
2026-03-16	10.82	11.23	10.76	11.01	+1.19%	4,858,500
2026-03-13	11.20	11.30	10.88	10.88	-2.42%	7,022,800
2026-03-12	11.00	11.20	10.93	11.15	+0.54%	7,935,400
2026-03-11	10.78	11.18	10.71	11.09	+3.16%	8,517,800
2026-03-10	10.74	10.87	10.54	10.75	+0.19%	10,542,900
2026-03-09	10.73	11.00	10.60	10.73	-2.01%	5,871,900
2026-03-06	10.80	10.95	10.60	10.95	+1.01%	7,693,400
2026-03-05	11.11	11.12	10.60	10.84	+4.43%	8,107,700
2026-03-04	10.99	10.99	10.27	10.38	-5.55%	11,216,700
2026-03-03	10.78	11.18	10.43	10.99	+7.22%	14,101,700
2026-03-02	9.97	10.40	9.95	10.25	+2.81%	12,698,881
2026-02-27	9.85	9.98	9.56	9.97	-0.50%	13,536,300
2026-02-26	10.26	10.26	10.02	10.02	-2.05%	6,616,300
2026-02-25	10.40	10.40	10.21	10.23	-0.10%	4,088,200
2026-02-24	10.38	10.38	10.12	10.24	-1.92%	5,587,000
2026-02-23	10.29	10.44	10.19	10.44	+2.55%	5,183,300
2026-02-20	10.27	10.27	10.13	10.18	-0.39%	5,567,100
2026-02-19	10.21	10.24	10.12	10.22	+1.59%	4,863,600
2026-02-16	10.02	10.06	9.92	10.06	+0.50%	1,350,000
2026-02-13	10.10	10.12	9.97	10.01	-1.77%	5,263,200
2026-02-12	10.11	10.19	9.94	10.19	+0.89%	4,819,800
2026-02-11	10.20	10.20	10.06	10.10	-0.30%	6,051,200
2026-02-10	10.12	10.20	10.09	10.13	+0.20%	3,997,800
2026-02-09	9.85	10.15	9.82	10.11	+4.12%	13,166,000
2026-02-06	9.81	9.85	9.58	9.71	-1.92%	6,944,000
2026-02-05	10.00	10.01	9.78	9.90	-0.50%	5,727,200
2026-02-04	9.99	10.03	9.91	9.95	+0.00%	4,579,900
2026-02-03	9.84	9.95	9.83	9.95	+1.53%	4,422,200
2026-02-02	9.80	9.94	9.66	9.80	+0.00%	5,756,000
2026-01-30	9.69	9.81	9.65	9.80	+1.55%	7,184,600
2026-01-29	9.50	9.67	9.45	9.65	+1.79%	6,779,100
2026-01-28	9.60	9.65	9.44	9.48	+0.42%	5,266,600
2026-01-27	9.45	9.45	9.30	9.44	+0.43%	6,911,000
2026-01-26	9.37	9.50	9.34	9.40	+0.43%	3,354,600
2026-01-23	9.39	9.46	9.32	9.36	-0.21%	3,790,900
2026-01-22	9.62	9.65	9.35	9.38	-1.99%	5,879,700
2026-01-21	9.59	9.65	9.47	9.57	+0.42%	3,398,000
2026-01-20	9.62	9.64	9.50	9.53	-1.14%	3,441,900
2026-01-19	9.56	9.69	9.54	9.64	+0.42%	4,014,000
2026-01-16	9.58	9.60	9.45	9.60	+0.73%	3,951,100
2026-01-15	9.42	9.55	9.41	9.53	+1.49%	5,287,800
2026-01-14	9.31	9.40	9.24	9.39	+1.51%	5,294,100
2026-01-13	9.25	9.29	9.15	9.25	+0.43%	4,156,600
2026-01-12	8.99	9.25	8.88	9.21	+2.68%	7,138,800
2026-01-09	9.00	9.01	8.83	8.97	-0.33%	4,271,500
2026-01-08	8.93	9.00	8.88	9.00	+1.12%	6,040,000
2026-01-07	8.63	8.90	8.63	8.90	+2.53%	9,430,600
2026-01-06	8.70	8.70	8.56	8.68	-0.34%	6,012,300
2026-01-05	8.44	8.76	8.44	8.71	+3.57%	9,019,000
2026-01-02	8.42	8.44	8.37	8.41	-0.12%	2,389,800
2025-12-31	8.46	8.46	8.36	8.42	-0.24%	1,338,900
2025-12-30	8.46	8.47	8.38	8.44	+0.84%	2,863,000
2025-12-29	8.43	8.45	8.37	8.37	+0.00%	1,290,500
2025-12-26	8.36	8.40	8.33	8.37	+0.24%	1,122,100
2025-12-24	8.46	8.48	8.34	8.35	-1.30%	1,507,800
2025-12-23	8.42	8.47	8.34	8.46	+0.95%	3,125,100
2025-12-22	8.24	8.38	8.21	8.38	+2.44%	5,077,290
2025-12-19	8.23	8.24	8.15	8.18	+0.12%	5,793,620
2025-12-18	8.25	8.26	8.15	8.17	-0.61%	2,455,500
2025-12-17	8.15	8.26	8.07	8.22	+0.00%	4,083,200
2025-12-16	8.23	8.25	8.17	8.22	-0.48%	3,272,500
2025-12-15	8.28	8.30	8.20	8.26	-0.96%	3,566,800
2025-12-12	8.30	8.36	8.23	8.34	+1.58%	3,908,500
2025-12-11	8.30	8.43	8.21	8.21	-0.12%	4,813,300
2025-12-10	8.27	8.31	8.17	8.22	-0.12%	2,102,100
2025-12-09	8.16	8.26	8.16	8.23	+0.49%	2,870,400
2025-12-08	8.16	8.21	8.15	8.19	+0.24%	2,432,800
2025-12-05	8.15	8.21	8.10	8.17	-0.12%	2,659,200
2025-12-04	8.23	8.25	8.17	8.18	+0.12%	2,902,700
2025-12-03	8.28	8.33	8.17	8.17	-0.85%	4,399,200
2025-12-02	8.22	8.28	8.16	8.24	+0.00%	3,871,800
2025-12-01	8.32	8.35	8.24	8.24	-0.72%	3,007,800
2025-11-28	8.28	8.33	8.28	8.30	+0.24%	2,062,400
2025-11-27	8.35	8.40	8.28	8.28	-0.24%	3,076,000
2025-11-26	8.36	8.38	8.27	8.30	+0.00%	3,612,400
2025-11-25	8.60	8.60	8.29	8.30	-2.35%	5,684,700
2025-11-24	8.42	8.54	8.20	8.50	+0.95%	8,309,856
2025-11-21	8.49	8.49	8.32	8.42	-2.55%	6,447,400
2025-11-20	8.70	8.75	8.60	8.64	-0.23%	3,632,400
2025-11-19	8.59	8.67	8.55	8.66	+0.70%	2,731,600
2025-11-18	8.64	8.71	8.55	8.60	-0.92%	4,335,500
2025-11-17	8.53	8.69	8.50	8.68	+2.24%	4,621,200
2025-11-14	8.49	8.61	8.41	8.49	-2.19%	5,561,000
2025-11-13	8.25	8.74	8.25	8.68	+4.70%	12,511,300
2025-11-12	8.27	8.29	8.15	8.29	+0.61%	3,673,400
2025-11-11	8.21	8.37	8.18	8.24	+0.73%	3,633,000
2025-11-10	8.26	8.26	8.09	8.18	-1.33%	6,193,500
2025-11-07	8.29	8.32	8.11	8.29	-1.07%	6,152,300
2025-11-06	8.38	8.48	8.37	8.38	+0.12%	4,718,200
2025-11-05	8.44	8.45	8.21	8.37	-1.18%	4,352,300
2025-11-04	8.61	8.61	8.45	8.47	-1.17%	2,533,000
2025-11-03	8.51	8.64	8.46	8.57	+0.94%	4,260,400
2025-10-31	8.50	8.50	8.40	8.49	-0.59%	2,410,400
2025-10-30	8.58	8.58	8.46	8.54	-0.23%	2,881,600
2025-10-29	8.56	8.60	8.51	8.56	+0.00%	1,834,000
2025-10-28	8.55	8.61	8.53	8.56	-0.23%	3,407,100
2025-10-27	8.64	8.64	8.51	8.58	+0.00%	3,103,500
2025-10-24	8.55	8.70	8.54	8.58	+1.18%	5,607,100
2025-10-23	8.44	8.48	8.36	8.48	+0.47%	2,095,800
2025-10-22	8.31	8.49	8.25	8.44	+2.30%	6,216,200
2025-10-21	8.29	8.37	8.21	8.25	+1.85%	5,643,600
2025-10-17	8.26	8.27	8.03	8.10	-1.94%	6,117,400
2025-10-16	8.36	8.41	8.18	8.26	-1.20%	4,881,600
2025-10-15	8.29	8.39	8.22	8.36	+0.84%	5,306,000
2025-10-14	8.51	8.58	8.25	8.29	-2.13%	5,763,000
2025-10-13	8.41	8.56	8.39	8.47	-0.94%	4,829,700
2025-10-10	8.81	8.88	8.48	8.55	-3.61%	10,854,900
2025-10-09	8.93	9.02	8.85	8.87	-1.33%	4,207,400
2025-10-08	9.00	9.07	8.91	8.99	-0.22%	3,946,900
2025-10-07	8.89	9.03	8.82	9.01	+0.78%	4,553,500
2025-10-06	8.70	8.94	8.69	8.94	+2.76%	6,513,400
2025-10-03	8.68	8.76	8.60	8.70	-1.02%	5,133,200
2025-10-02	8.64	8.80	8.57	8.79	+2.57%	5,475,200
2025-10-01	8.65	8.71	8.55	8.57	-0.46%	4,662,000
2025-09-30	8.71	8.71	8.57	8.61	-0.81%	4,780,200
2025-09-29	8.48	8.72	8.48	8.68	+2.72%	6,227,900
2025-09-26	8.47	8.53	8.44	8.45	+0.36%	3,242,500
2025-09-25	8.54	8.56	8.38	8.42	-1.41%	3,339,600
2025-09-24	8.53	8.57	8.49	8.54	+0.35%	2,669,400
2025-09-23	8.48	8.54	8.44	8.51	-0.23%	2,716,300
2025-09-22	8.44	8.55	8.44	8.53	+0.47%	3,165,300
2025-09-19	8.32	8.53	8.31	8.49	+1.31%	12,028,420
2025-09-18	8.29	8.38	8.23	8.38	+0.96%	3,527,500
2025-09-17	8.25	8.32	8.19	8.30	+0.48%	4,246,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Mär (+6.67%). Schwächster Monat: Okt (-2.78%). Basis: 5 Jahre täglicher Daten (2022–2026).

Jan+6.42%
Feb+3.92%
Mär+6.67%
Apr+0.68%
Mai+4.51%
Jun-0.44%
Jul+2.75%
Aug-0.78%
Sep+6.32%
Okt-2.78%
Nov-1.03%
Dez+1.54%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-14

Schnelle Antworten

Wie lautet der letzte Schlusskurs von S63.SI (S63.SI)?

10.22 am 2026-09-14, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von S63.SI?

11.63 im Hoch und 8.03 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-14.

Welches ist historisch der stärkste und der schwächste Monat von S63.SI?

Historisch war der stärkste Kalendermonat von S63.SI der Mär (Durchschnitt +6.67%), der schwächste der Okt (Durchschnitt -2.78%) — Basis: 5 Jahre täglicher Daten (2022–2026).

Wie viele Jahre deckt die Saisonalität ab?

5 Jahre (2022–2026), berechnet aus 992 Tageskerzen im Closelook-Datenlake.