SGHC Limited (SGHC) — Kurshistorie

Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-02	13.40	13.89	13.40	13.79	+2.45%	2,923,868
2026-09-01	13.50	13.77	13.31	13.46	-0.59%	2,680,432
2026-08-31	13.73	13.96	13.53	13.54	-2.03%	2,101,098
2026-08-28	13.92	14.32	13.74	13.82	-0.07%	2,593,016
2026-08-27	13.86	13.92	13.67	13.83	-0.65%	1,385,687
2026-08-26	13.90	13.96	13.65	13.92	-0.22%	2,237,000
2026-08-25	14.02	14.16	13.82	13.95	-0.29%	2,007,918
2026-08-24	13.33	14.16	13.32	13.99	+5.11%	4,299,309
2026-08-21	13.22	13.31	13.10	13.31	+0.68%	2,054,000
2026-08-20	13.24	13.60	13.16	13.22	+0.46%	2,499,200
2026-08-19	12.88	13.22	12.79	13.16	+2.65%	1,641,500
2026-08-18	13.03	13.05	12.78	12.82	-1.61%	1,343,756
2026-08-17	13.28	13.39	12.93	13.03	-2.03%	1,866,962
2026-08-14	13.17	13.39	13.15	13.30	+1.60%	2,013,700
2026-08-13	12.91	13.12	12.88	13.09	+2.19%	1,224,400
2026-08-12	12.94	13.07	12.74	12.81	-1.23%	1,883,300
2026-08-11	12.92	13.07	12.86	12.97	+0.54%	1,565,100
2026-08-10	12.94	13.08	12.81	12.90	-1.15%	1,405,255
2026-08-07	13.09	13.27	12.80	13.05	+0.46%	2,358,900
2026-08-06	13.01	13.36	12.94	12.99	-0.92%	2,527,900
2026-08-05	13.79	14.16	13.03	13.11	-5.82%	5,498,300
2026-08-04	13.85	14.06	13.63	13.92	+1.68%	3,246,100
2026-08-03	14.01	14.03	13.59	13.69	-2.21%	2,844,800
2026-07-31	14.05	14.12	13.85	14.00	-0.57%	2,443,800
2026-07-30	14.88	14.88	13.83	14.08	-5.44%	2,738,400
2026-07-29	14.85	15.13	14.68	14.89	-0.73%	1,677,800
2026-07-28	14.57	15.01	14.51	15.00	+2.32%	2,915,000
2026-07-27	14.68	14.84	14.44	14.66	+2.09%	1,333,100
2026-07-24	14.56	14.64	14.30	14.36	-0.90%	1,129,300
2026-07-23	14.44	14.55	14.13	14.49	+0.07%	1,725,600
2026-07-22	15.55	15.64	14.43	14.48	-7.12%	2,412,300
2026-07-21	15.58	15.86	15.38	15.59	+0.06%	3,225,000
2026-07-20	14.65	15.82	14.65	15.58	+5.77%	5,950,800
2026-07-17	14.83	14.97	14.60	14.73	+0.14%	1,623,100
2026-07-16	14.80	14.82	14.50	14.71	-0.27%	1,414,600
2026-07-15	14.88	15.20	14.73	14.75	-0.41%	1,695,300
2026-07-14	14.98	15.31	14.78	14.81	-2.37%	2,862,941
2026-07-13	14.84	15.40	14.84	15.17	+1.88%	2,384,250
2026-07-10	14.89	15.28	14.84	14.89	+0.68%	1,793,100
2026-07-09	15.51	15.52	14.55	14.79	-4.64%	2,534,500
2026-07-08	14.89	15.73	14.80	15.51	+4.44%	4,899,800
2026-07-07	14.70	14.86	14.57	14.85	+1.23%	2,802,800
2026-07-06	14.48	14.75	14.35	14.67	+1.10%	2,448,400
2026-07-02	13.99	14.70	13.87	14.51	+3.87%	5,426,200
2026-07-01	13.56	14.01	13.46	13.97	+3.10%	2,058,000
2026-06-30	13.80	13.80	13.23	13.55	-1.67%	3,459,700
2026-06-29	13.80	13.94	13.48	13.78	+0.07%	2,435,200
2026-06-26	13.38	13.98	13.35	13.77	+2.99%	7,656,900
2026-06-25	13.54	13.88	13.34	13.37	+0.38%	2,440,300
2026-06-24	13.41	13.71	13.32	13.32	-0.97%	3,005,000
2026-06-23	13.81	13.81	13.38	13.45	-2.39%	2,831,500
2026-06-22	13.31	13.88	13.27	13.78	+3.45%	3,600,100
2026-06-18	13.41	13.60	13.14	13.32	-1.26%	3,523,200
2026-06-17	13.65	13.75	13.33	13.49	-1.17%	2,585,200
2026-06-16	13.75	13.95	13.50	13.65	+0.00%	3,418,200
2026-06-15	14.04	14.05	13.43	13.65	+1.26%	3,718,000
2026-06-12	13.95	14.05	13.46	13.48	-2.46%	3,296,600
2026-06-11	13.69	14.27	13.60	13.82	+0.73%	5,880,000
2026-06-10	13.33	14.06	13.29	13.72	+2.77%	5,278,900
2026-06-09	12.88	13.75	12.68	13.35	+3.73%	6,825,200
2026-06-08	12.96	13.28	12.82	12.87	-0.54%	2,834,200
2026-06-05	13.03	13.17	12.85	12.94	-0.77%	2,848,900
2026-06-04	12.85	13.24	12.78	13.04	+2.44%	2,975,100
2026-06-03	12.55	12.80	12.21	12.73	+0.63%	3,105,800
2026-06-02	12.89	13.07	12.65	12.65	-2.77%	2,831,500
2026-06-01	12.45	13.18	12.45	13.01	+4.50%	2,404,600
2026-05-29	12.80	12.97	12.40	12.45	-2.43%	6,244,800
2026-05-28	12.69	12.98	12.59	12.76	-0.93%	1,764,200
2026-05-27	12.87	13.05	12.72	12.88	-0.46%	2,331,100
2026-05-26	13.46	13.50	12.87	12.94	-4.22%	3,497,700
2026-05-22	13.53	13.71	13.43	13.51	+0.07%	2,438,700
2026-05-21	13.56	13.73	13.39	13.50	-1.75%	2,244,400
2026-05-20	13.81	13.99	13.55	13.74	-0.94%	3,276,400
2026-05-19	13.75	14.01	13.48	13.87	+0.87%	3,724,300
2026-05-18	13.12	13.78	12.97	13.75	+4.64%	5,168,700
2026-05-15	13.09	13.30	12.94	13.14	-0.76%	2,901,600
2026-05-14	13.14	13.53	12.88	13.24	+1.46%	4,665,400
2026-05-13	13.12	13.23	12.44	13.05	+1.01%	4,559,000
2026-05-12	13.42	14.07	12.55	12.92	-1.97%	12,859,100
2026-05-11	12.93	13.43	12.79	13.18	+0.76%	6,523,400
2026-05-08	13.05	13.28	12.86	13.08	+0.85%	2,935,700
2026-05-07	12.93	13.12	12.85	12.97	+0.31%	2,165,400
2026-05-06	13.33	13.36	12.88	12.93	-2.34%	5,030,400
2026-05-05	12.94	13.48	12.88	13.24	+2.80%	3,674,500
2026-05-04	12.76	13.18	12.72	12.88	-0.08%	3,292,000
2026-05-01	13.05	13.40	12.81	12.89	-0.54%	3,203,500
2026-04-30	12.76	13.01	12.45	12.96	+1.33%	3,345,400
2026-04-29	12.43	13.00	12.37	12.79	+3.65%	4,886,200
2026-04-28	12.38	12.57	12.20	12.34	-1.12%	1,913,700
2026-04-27	12.45	12.56	12.29	12.48	-0.40%	2,223,600
2026-04-24	12.28	12.59	12.11	12.53	+2.29%	2,173,100
2026-04-23	12.18	12.38	11.92	12.25	+0.08%	2,822,100
2026-04-22	12.33	13.02	12.09	12.24	-1.29%	3,015,400
2026-04-21	12.05	12.82	12.00	12.40	+2.48%	4,883,300
2026-04-20	11.25	12.12	11.21	12.10	+7.17%	3,727,200
2026-04-17	11.18	11.38	11.03	11.29	+2.92%	7,221,400
2026-04-16	11.22	11.36	10.81	10.97	-2.23%	4,768,900
2026-04-15	10.95	11.43	10.84	11.22	+2.56%	5,117,700
2026-04-14	10.91	11.15	10.82	10.94	+1.02%	3,604,200
2026-04-13	10.10	10.87	10.03	10.83	+5.87%	3,445,400
2026-04-10	10.59	10.68	10.19	10.23	-3.31%	2,691,500
2026-04-09	10.77	10.88	10.22	10.58	-3.20%	2,616,700
2026-04-08	10.85	11.02	10.63	10.93	+5.81%	4,491,300
2026-04-07	10.67	10.74	10.27	10.33	-3.55%	2,066,400
2026-04-06	10.62	10.93	10.52	10.71	+0.75%	1,591,900
2026-04-02	10.61	11.02	10.46	10.63	-2.57%	2,350,400
2026-04-01	10.94	11.07	10.78	10.91	+1.02%	3,347,200
2026-03-31	10.40	10.95	10.29	10.80	+4.15%	2,741,600
2026-03-30	10.54	10.90	10.24	10.37	-0.58%	2,687,100
2026-03-27	10.43	10.51	10.33	10.43	-1.04%	1,285,900
2026-03-26	10.42	10.74	10.35	10.54	+0.00%	2,148,700
2026-03-25	10.92	11.18	10.50	10.54	-4.01%	2,082,400
2026-03-24	10.58	10.99	10.41	10.98	+2.81%	1,625,400
2026-03-23	10.68	10.99	10.48	10.68	+2.10%	1,783,600
2026-03-20	10.99	10.99	10.36	10.46	-1.88%	2,739,200
2026-03-19	10.22	10.84	10.22	10.66	+0.95%	1,741,500
2026-03-18	10.82	10.82	10.48	10.56	-1.03%	1,295,800
2026-03-17	10.63	10.77	10.48	10.67	+1.23%	1,524,900
2026-03-16	10.84	10.97	10.54	10.54	-1.77%	1,282,600
2026-03-13	10.95	11.00	10.63	10.73	-1.38%	2,039,100
2026-03-12	10.68	11.03	10.65	10.88	+0.09%	1,888,400
2026-03-11	10.93	10.97	10.70	10.87	-0.37%	1,553,100
2026-03-10	10.81	11.10	10.56	10.91	+0.93%	2,646,500
2026-03-09	10.42	10.89	10.13	10.81	+1.60%	2,553,200
2026-03-06	10.99	11.03	10.63	10.64	-5.08%	1,737,800
2026-03-05	11.40	11.54	11.01	11.21	-3.11%	2,172,400
2026-03-04	11.09	11.75	11.03	11.57	+4.90%	3,629,100
2026-03-03	10.78	11.09	10.53	11.03	+0.09%	3,186,500
2026-03-02	10.29	11.08	10.04	11.02	+2.99%	3,371,600
2026-02-27	10.80	10.90	10.57	10.70	-3.08%	3,423,800
2026-02-26	10.87	11.05	10.67	11.04	+2.13%	2,419,500
2026-02-25	10.61	11.00	10.26	10.81	+2.08%	3,676,300
2026-02-24	11.20	11.25	10.09	10.59	+8.95%	6,783,500
2026-02-23	9.78	9.95	9.55	9.72	-1.82%	6,640,400
2026-02-20	9.52	9.94	9.52	9.90	+3.77%	4,048,000
2026-02-19	9.25	9.56	9.16	9.54	+1.27%	2,619,500
2026-02-18	9.42	9.79	9.31	9.42	-0.53%	2,550,500
2026-02-17	8.93	9.56	8.78	9.47	+5.69%	3,259,800
2026-02-13	8.71	9.10	8.53	8.96	+3.46%	4,314,100
2026-02-12	8.88	9.38	8.51	8.66	+1.64%	6,671,300
2026-02-11	8.92	8.92	8.46	8.52	-3.84%	5,217,300
2026-02-10	9.21	9.21	8.76	8.86	-3.06%	3,765,700
2026-02-09	9.13	9.21	8.94	9.14	+0.33%	2,385,300
2026-02-06	8.88	9.22	8.83	9.11	+4.23%	2,481,800
2026-02-05	8.93	9.10	8.63	8.74	-2.78%	2,269,000
2026-02-04	9.13	9.37	8.96	8.99	-0.66%	2,065,400
2026-02-03	9.31	9.37	8.86	9.05	-3.52%	2,448,400
2026-02-02	9.17	9.48	9.02	9.38	-0.95%	2,217,600
2026-01-30	9.95	10.20	9.25	9.47	-5.96%	3,268,300
2026-01-29	9.93	10.16	9.76	10.07	+1.72%	2,114,300
2026-01-28	9.81	10.13	9.75	9.90	+0.81%	1,346,400
2026-01-27	9.76	10.05	9.68	9.82	+0.72%	1,538,200
2026-01-26	9.69	9.94	9.68	9.75	+0.41%	1,663,000
2026-01-23	9.97	10.00	9.58	9.71	-2.71%	1,816,200
2026-01-22	9.88	10.26	9.72	9.98	+2.36%	2,758,600
2026-01-21	10.32	10.40	9.70	9.75	+0.83%	2,707,900
2026-01-20	9.72	9.91	9.59	9.67	-2.72%	2,724,800
2026-01-16	9.95	10.04	9.83	9.94	-0.70%	1,792,000
2026-01-15	9.89	10.24	9.88	10.01	+0.81%	1,813,100
2026-01-14	10.12	10.15	9.90	9.93	-0.80%	1,947,800
2026-01-13	10.38	10.42	10.01	10.01	-3.56%	2,259,000
2026-01-12	10.48	10.54	10.08	10.38	-1.14%	1,786,100
2026-01-09	10.51	10.62	10.27	10.50	-0.57%	2,563,900
2026-01-08	10.45	10.77	10.35	10.56	+1.44%	2,879,600
2026-01-07	11.61	11.64	10.38	10.41	-10.34%	2,324,900
2026-01-06	11.89	12.04	11.56	11.61	-2.52%	1,881,500
2026-01-05	11.60	12.01	11.34	11.91	+2.32%	2,480,500
2026-01-02	12.11	12.24	11.54	11.64	-2.59%	1,852,600
2025-12-31	11.89	12.11	11.80	11.95	+0.93%	2,070,100
2025-12-30	11.95	12.10	11.82	11.84	-1.17%	1,093,600
2025-12-29	11.81	11.98	11.50	11.98	+0.50%	1,476,700
2025-12-26	11.92	12.16	11.67	11.92	+0.51%	1,200,400
2025-12-24	11.88	11.99	11.74	11.86	-0.92%	845,900
2025-12-23	12.01	12.14	11.81	11.97	-0.91%	1,700,600
2025-12-22	11.95	12.09	11.84	12.08	+1.60%	1,365,900
2025-12-19	11.89	11.95	11.71	11.89	-0.17%	2,570,400
2025-12-18	11.70	12.06	11.56	11.91	+4.57%	1,742,000
2025-12-17	11.63	11.85	11.35	11.39	-2.48%	2,425,500
2025-12-16	11.47	11.95	11.21	11.68	+1.83%	2,378,200
2025-12-15	11.42	11.68	11.38	11.47	+0.26%	2,257,300
2025-12-12	11.52	11.92	11.34	11.44	-0.69%	2,475,000
2025-12-11	11.25	11.59	11.09	11.52	+2.40%	2,254,000
2025-12-10	11.33	11.55	11.24	11.25	-0.71%	1,471,600
2025-12-09	11.26	11.42	11.12	11.33	+0.80%	1,766,000
2025-12-08	11.31	11.57	11.16	11.24	+0.09%	1,460,100
2025-12-05	11.09	11.70	11.09	11.23	+0.81%	2,210,900
2025-12-04	10.87	11.15	10.77	11.14	+2.30%	1,435,100
2025-12-03	11.02	11.15	10.81	10.89	-0.37%	2,130,900
2025-12-02	11.03	11.19	10.84	10.93	-0.09%	3,256,400
2025-12-01	10.66	11.27	10.49	10.94	+1.02%	3,729,000
2025-11-28	10.70	11.03	10.67	10.83	-0.91%	2,836,600
2025-11-26	11.67	11.72	10.67	10.93	-6.74%	6,603,700
2025-11-25	12.22	12.49	11.56	11.72	-3.06%	3,653,400
2025-11-24	11.98	12.24	11.87	12.09	+1.09%	1,345,200
2025-11-21	11.70	12.12	11.54	11.96	+3.19%	1,760,400
2025-11-20	12.50	12.63	11.57	11.59	-5.93%	2,056,600
2025-11-19	12.20	12.46	11.98	12.32	+1.82%	1,903,500
2025-11-18	11.98	12.23	11.73	12.10	+0.17%	1,608,100
2025-11-17	12.15	12.30	11.92	12.08	-1.39%	2,212,300
2025-11-14	12.05	12.45	12.00	12.25	-0.41%	2,236,800
2025-11-13	12.56	12.60	12.10	12.30	-3.38%	2,645,700
2025-11-12	12.29	12.81	12.29	12.73	+3.41%	2,335,100
2025-11-11	12.10	12.39	11.94	12.31	+1.57%	2,289,500
2025-11-10	11.60	12.44	11.60	12.12	+5.21%	2,780,800
2025-11-07	11.70	11.70	11.25	11.52	-1.96%	3,147,500
2025-11-06	12.27	12.48	11.74	11.75	-3.77%	3,001,300
2025-11-05	12.11	12.49	11.70	12.21	+0.00%	4,760,900
2025-11-04	11.85	12.36	11.25	12.21	+15.63%	6,904,500
2025-11-03	10.79	10.93	10.43	10.56	-2.22%	5,030,700
2025-10-31	10.95	11.00	10.63	10.80	-1.46%	4,328,700
2025-10-30	11.08	11.27	10.92	10.96	-0.81%	2,715,400
2025-10-29	11.41	11.47	10.98	11.05	-2.81%	3,390,600
2025-10-28	11.83	11.83	11.32	11.37	-4.13%	2,421,900
2025-10-27	12.12	12.17	11.79	11.86	-0.59%	2,834,100
2025-10-24	12.18	12.31	11.88	11.93	-0.75%	1,698,100
2025-10-23	12.02	12.19	11.95	12.02	-0.08%	1,802,100
2025-10-22	12.06	12.21	11.91	12.03	+0.33%	2,549,900
2025-10-21	12.50	12.56	11.98	11.99	-4.08%	2,312,900
2025-10-20	12.95	13.04	12.40	12.50	-2.57%	1,511,400
2025-10-17	12.89	13.06	12.59	12.83	-1.38%	1,647,800
2025-10-16	13.38	13.38	12.77	13.01	-0.15%	2,175,700
2025-10-15	13.14	13.45	12.99	13.03	+0.23%	2,459,400
2025-10-14	13.33	13.57	12.95	13.00	-3.77%	2,648,900
2025-10-13	13.40	13.73	13.13	13.51	+4.00%	2,016,200
2025-10-10	13.36	13.36	12.80	12.99	-2.91%	2,553,700
2025-10-09	13.32	13.48	13.16	13.38	+0.22%	1,800,500
2025-10-08	13.44	13.48	13.12	13.35	+0.00%	2,267,600
2025-10-07	13.76	13.99	13.35	13.35	-2.98%	2,483,300
2025-10-06	14.10	14.38	13.76	13.76	-2.34%	2,493,100
2025-10-03	13.81	14.17	13.76	14.09	+3.22%	2,397,800
2025-10-02	13.49	13.79	13.25	13.65	+0.89%	2,654,000
2025-10-01	13.33	13.84	13.24	13.53	+2.50%	3,352,500
2025-09-30	13.58	13.65	12.91	13.20	-2.87%	3,492,300
2025-09-29	13.47	13.61	13.27	13.59	+2.18%	2,757,000
2025-09-26	13.15	13.45	13.06	13.30	+2.15%	2,006,800
2025-09-25	12.75	13.06	12.65	13.02	+0.39%	2,437,800
2025-09-24	13.00	13.42	12.81	12.97	-1.14%	2,390,500
2025-09-23	12.80	13.39	12.70	13.12	+2.02%	3,046,000
2025-09-22	11.99	12.96	11.87	12.86	+9.35%	4,514,800
2025-09-19	11.82	11.87	11.35	11.76	+0.60%	4,975,800
2025-09-18	13.57	13.71	11.58	11.69	-9.17%	8,569,100
2025-09-17	13.02	13.19	12.78	12.87	-1.68%	4,649,900
2025-09-16	12.68	13.49	12.62	13.09	+3.15%	4,475,300
2025-09-15	12.64	13.01	12.60	12.69	+0.40%	3,542,100
2025-09-12	12.85	12.94	12.36	12.64	-2.47%	4,433,800
2025-09-11	13.10	13.16	12.43	12.96	-0.23%	4,188,100
2025-09-10	13.16	13.46	12.85	12.99	-1.22%	6,611,200
2025-09-09	12.71	13.38	12.68	13.15	+3.95%	4,429,100
2025-09-08	12.68	12.77	12.21	12.65	+0.00%	3,828,200
2025-09-05	11.91	12.66	11.76	12.65	+6.12%	4,320,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Apr (+21.19%). Schwächster Monat: Okt (-20.18%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+5.19%
Feb+2.01%
Mär-5.65%
Apr+21.19%
Mai+1.98%
Jun+14.76%
Jul-0.63%
Aug+3.95%
Sep+19.67%
Okt-20.18%
Nov+2.56%
Dez+9.23%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02

Schnelle Antworten

Wie lautet der letzte Schlusskurs von SGHC Limited (SGHC)?

13.79 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SGHC?

15.86 im Hoch und 8.46 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.

Welches ist historisch der stärkste und der schwächste Monat von SGHC Limited?

Historisch war der stärkste Kalendermonat von SGHC der Apr (Durchschnitt +21.19%), der schwächste der Okt (Durchschnitt -20.18%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.