Siegfried Holding Ltd (SFZN.SW) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 71.30 | 73.60 | 71.00 | 73.35 | +3.31% | 207,211 |
| 2026-09-01 | 72.50 | 73.30 | 70.75 | 71.00 | -1.93% | 124,372 |
| 2026-08-31 | 73.90 | 73.95 | 72.40 | 72.40 | -2.36% | 143,731 |
| 2026-08-28 | 73.50 | 74.40 | 73.50 | 74.15 | +0.41% | 157,656 |
| 2026-08-27 | 74.10 | 74.40 | 73.45 | 73.85 | -0.07% | 104,079 |
| 2026-08-26 | 74.35 | 74.65 | 73.50 | 73.90 | -0.74% | 106,262 |
| 2026-08-25 | 76.20 | 76.25 | 74.20 | 74.45 | -1.85% | 116,577 |
| 2026-08-24 | 78.35 | 78.65 | 73.60 | 75.85 | -5.48% | 297,214 |
| 2026-08-21 | 82.15 | 85.40 | 79.60 | 80.25 | +2.69% | 231,231 |
| 2026-08-20 | 78.65 | 79.60 | 77.95 | 78.15 | -0.51% | 110,142 |
| 2026-08-19 | 76.30 | 79.50 | 76.25 | 78.55 | +2.08% | 116,960 |
| 2026-08-18 | 77.70 | 78.40 | 76.20 | 76.95 | -1.35% | 107,388 |
| 2026-08-17 | 78.45 | 78.80 | 77.55 | 78.00 | -0.95% | 108,812 |
| 2026-08-14 | 80.20 | 80.75 | 78.50 | 78.75 | -1.87% | 95,318 |
| 2026-08-13 | 78.50 | 81.00 | 78.50 | 80.25 | +2.62% | 105,279 |
| 2026-08-12 | 78.25 | 78.65 | 77.00 | 78.20 | -0.38% | 82,973 |
| 2026-08-11 | 78.90 | 79.90 | 78.45 | 78.50 | -0.44% | 64,356 |
| 2026-08-10 | 79.90 | 80.40 | 78.85 | 78.85 | -1.00% | 59,831 |
| 2026-08-07 | 78.25 | 80.65 | 78.25 | 79.65 | +2.25% | 105,010 |
| 2026-08-06 | 80.00 | 81.60 | 77.80 | 77.90 | +1.76% | 100,476 |
| 2026-08-05 | 77.25 | 77.25 | 76.10 | 76.55 | +0.33% | 54,544 |
| 2026-08-04 | 77.05 | 78.15 | 76.30 | 76.30 | -1.17% | 100,573 |
| 2026-08-03 | 76.00 | 77.25 | 75.90 | 77.20 | +1.91% | 80,937 |
| 2026-07-31 | 76.45 | 77.50 | 75.75 | 75.75 | +0.07% | 108,118 |
| 2026-07-30 | 76.45 | 77.65 | 75.70 | 75.70 | -1.62% | 78,905 |
| 2026-07-29 | 73.95 | 77.00 | 73.65 | 76.95 | +5.63% | 123,735 |
| 2026-07-28 | 70.85 | 73.00 | 70.45 | 72.85 | +2.53% | 60,963 |
| 2026-07-27 | 71.60 | 72.10 | 71.00 | 71.05 | +0.50% | 56,216 |
| 2026-07-24 | 70.60 | 71.20 | 70.00 | 70.70 | -0.14% | 57,953 |
| 2026-07-23 | 70.95 | 71.15 | 70.30 | 70.80 | -1.73% | 45,647 |
| 2026-07-22 | 72.70 | 72.70 | 70.25 | 72.05 | -1.84% | 101,021 |
| 2026-07-21 | 72.60 | 74.20 | 71.90 | 73.40 | +0.75% | 115,164 |
| 2026-07-20 | 73.35 | 74.50 | 72.85 | 72.85 | -1.22% | 38,417 |
| 2026-07-17 | 73.10 | 73.90 | 72.30 | 73.75 | +0.96% | 52,974 |
| 2026-07-16 | 73.85 | 73.85 | 72.85 | 73.05 | -1.42% | 41,518 |
| 2026-07-15 | 73.30 | 74.10 | 72.90 | 74.10 | +1.44% | 61,127 |
| 2026-07-14 | 72.65 | 73.30 | 71.90 | 73.05 | +0.14% | 55,472 |
| 2026-07-13 | 72.65 | 72.95 | 71.85 | 72.95 | +0.62% | 70,127 |
| 2026-07-10 | 72.80 | 73.65 | 72.00 | 72.50 | +0.07% | 44,734 |
| 2026-07-09 | 71.85 | 72.75 | 71.10 | 72.45 | +1.97% | 73,793 |
| 2026-07-08 | 71.55 | 71.95 | 70.55 | 71.05 | -1.59% | 81,038 |
| 2026-07-07 | 74.60 | 74.85 | 71.85 | 72.20 | -2.30% | 132,918 |
| 2026-07-06 | 72.20 | 75.95 | 72.10 | 73.90 | +2.92% | 116,516 |
| 2026-07-03 | 72.20 | 72.20 | 70.50 | 71.80 | -0.49% | 112,166 |
| 2026-07-02 | 72.60 | 73.45 | 72.15 | 72.15 | -0.89% | 96,424 |
| 2026-07-01 | 71.40 | 72.80 | 71.05 | 72.80 | +2.82% | 166,119 |
| 2026-06-30 | 70.00 | 71.95 | 69.95 | 70.80 | +1.29% | 82,624 |
| 2026-06-29 | 70.80 | 71.30 | 69.60 | 69.90 | -0.14% | 78,493 |
| 2026-06-26 | 72.00 | 72.10 | 70.00 | 70.00 | -2.98% | 66,752 |
| 2026-06-25 | 69.50 | 73.00 | 69.15 | 72.15 | +3.59% | 113,288 |
| 2026-06-24 | 69.35 | 70.60 | 68.55 | 69.65 | +1.60% | 139,764 |
| 2026-06-23 | 68.35 | 69.00 | 67.85 | 68.55 | +0.00% | 85,981 |
| 2026-06-22 | 68.00 | 69.30 | 67.65 | 68.55 | +0.88% | 96,205 |
| 2026-06-19 | 67.20 | 68.45 | 66.70 | 67.95 | +1.42% | 266,255 |
| 2026-06-18 | 67.25 | 67.25 | 65.05 | 67.00 | +0.00% | 193,723 |
| 2026-06-17 | 66.70 | 68.00 | 66.05 | 67.00 | +0.15% | 223,055 |
| 2026-06-16 | 70.00 | 70.50 | 65.95 | 66.90 | -7.60% | 434,914 |
| 2026-06-15 | 74.50 | 75.40 | 72.20 | 72.40 | -1.50% | 101,165 |
| 2026-06-12 | 75.80 | 76.50 | 73.20 | 73.50 | -2.46% | 137,184 |
| 2026-06-11 | 76.00 | 77.10 | 75.35 | 75.35 | -1.89% | 59,987 |
| 2026-06-10 | 77.95 | 78.15 | 76.35 | 76.80 | -1.16% | 52,099 |
| 2026-06-09 | 76.85 | 79.60 | 76.85 | 77.70 | +0.19% | 81,685 |
| 2026-06-08 | 77.30 | 78.15 | 76.05 | 77.55 | -1.02% | 50,153 |
| 2026-06-05 | 78.85 | 79.95 | 77.90 | 78.35 | -1.07% | 61,264 |
| 2026-06-04 | 77.90 | 80.00 | 77.35 | 79.20 | +1.54% | 55,826 |
| 2026-06-03 | 78.60 | 78.60 | 77.10 | 78.00 | -0.45% | 40,795 |
| 2026-06-02 | 79.55 | 81.60 | 78.05 | 78.35 | -1.38% | 46,683 |
| 2026-06-01 | 81.50 | 81.70 | 78.80 | 79.45 | -2.87% | 60,017 |
| 2026-05-29 | 81.90 | 83.55 | 81.55 | 81.80 | -0.24% | 192,084 |
| 2026-05-28 | 80.50 | 82.65 | 80.05 | 82.00 | +0.99% | 45,314 |
| 2026-05-27 | 82.30 | 83.65 | 81.00 | 81.20 | -0.98% | 47,874 |
| 2026-05-26 | 80.50 | 82.55 | 79.90 | 82.00 | +2.18% | 55,121 |
| 2026-05-22 | 81.00 | 81.75 | 80.20 | 80.25 | -0.68% | 30,888 |
| 2026-05-21 | 81.25 | 81.75 | 80.20 | 80.80 | -0.19% | 71,673 |
| 2026-05-20 | 80.00 | 82.10 | 79.85 | 80.95 | +0.50% | 53,789 |
| 2026-05-19 | 79.05 | 80.65 | 78.90 | 80.55 | +2.16% | 37,453 |
| 2026-05-18 | 78.10 | 79.25 | 76.85 | 78.85 | -0.06% | 152,447 |
| 2026-05-15 | 80.15 | 80.60 | 78.40 | 78.90 | -1.56% | 60,337 |
| 2026-05-13 | 80.65 | 81.35 | 79.60 | 80.15 | -0.06% | 42,921 |
| 2026-05-12 | 81.00 | 82.75 | 79.35 | 80.20 | -2.25% | 110,085 |
| 2026-05-11 | 82.00 | 83.20 | 81.60 | 82.05 | +0.00% | 50,128 |
| 2026-05-08 | 83.10 | 84.20 | 81.40 | 82.05 | -1.56% | 101,220 |
| 2026-05-07 | 83.80 | 85.00 | 83.35 | 83.35 | +1.03% | 91,882 |
| 2026-05-06 | 81.40 | 83.10 | 80.85 | 82.50 | +2.36% | 68,656 |
| 2026-05-05 | 80.10 | 81.05 | 79.75 | 80.60 | +0.94% | 64,534 |
| 2026-05-04 | 79.50 | 80.35 | 77.45 | 79.85 | +1.46% | 72,840 |
| 2026-04-30 | 77.45 | 78.85 | 77.10 | 78.70 | +1.48% | 80,307 |
| 2026-04-29 | 77.60 | 79.95 | 77.25 | 77.55 | +1.04% | 74,676 |
| 2026-04-28 | 77.60 | 78.15 | 76.25 | 76.75 | -2.17% | 63,106 |
| 2026-04-27 | 77.75 | 78.65 | 77.75 | 78.45 | +0.51% | 74,904 |
| 2026-04-24 | 82.50 | 82.50 | 77.80 | 78.05 | -1.39% | 96,903 |
| 2026-04-23 | 80.50 | 81.10 | 78.85 | 79.15 | -2.28% | 79,143 |
| 2026-04-22 | 81.40 | 81.55 | 80.60 | 81.00 | -0.61% | 45,301 |
| 2026-04-21 | 82.40 | 82.90 | 80.85 | 81.50 | -0.31% | 65,994 |
| 2026-04-20 | 82.90 | 82.95 | 80.70 | 81.75 | -2.74% | 119,527 |
| 2026-04-17 | 82.00 | 84.75 | 82.00 | 84.05 | +2.38% | 142,504 |
| 2026-04-16 | 83.60 | 83.80 | 81.85 | 82.10 | -1.68% | 85,904 |
| 2026-04-15 | 83.15 | 84.35 | 82.65 | 83.50 | +1.03% | 102,781 |
| 2026-04-14 | 80.60 | 82.65 | 80.55 | 82.65 | +3.64% | 97,546 |
| 2026-04-13 | 78.20 | 80.10 | 77.50 | 79.75 | +1.08% | 60,948 |
| 2026-04-10 | 76.85 | 79.65 | 76.80 | 78.90 | +3.27% | 76,995 |
| 2026-04-09 | 76.65 | 76.85 | 75.70 | 76.40 | -0.39% | 79,557 |
| 2026-04-08 | 78.00 | 79.40 | 76.25 | 76.70 | +1.99% | 80,468 |
| 2026-04-07 | 77.50 | 78.15 | 75.20 | 75.20 | -3.22% | 84,164 |
| 2026-04-02 | 76.70 | 78.20 | 76.00 | 77.70 | +0.00% | 56,955 |
| 2026-04-01 | 77.00 | 78.20 | 76.20 | 77.70 | +3.60% | 78,147 |
| 2026-03-31 | 74.00 | 75.70 | 73.80 | 75.00 | +2.04% | 124,093 |
| 2026-03-30 | 73.10 | 73.80 | 72.70 | 73.50 | +0.41% | 92,079 |
| 2026-03-27 | 73.70 | 73.80 | 72.90 | 73.20 | -0.27% | 77,709 |
| 2026-03-26 | 73.30 | 73.80 | 71.70 | 73.40 | +0.14% | 135,219 |
| 2026-03-25 | 72.80 | 74.50 | 72.80 | 73.30 | +2.09% | 116,522 |
| 2026-03-24 | 72.50 | 73.00 | 71.20 | 71.80 | -0.28% | 104,877 |
| 2026-03-23 | 72.00 | 73.80 | 70.30 | 72.00 | -1.50% | 128,422 |
| 2026-03-20 | 75.20 | 75.30 | 72.40 | 73.10 | -1.88% | 249,493 |
| 2026-03-19 | 75.10 | 75.30 | 73.80 | 74.50 | -1.32% | 144,177 |
| 2026-03-18 | 77.00 | 77.50 | 75.20 | 75.50 | -1.82% | 107,105 |
| 2026-03-17 | 77.80 | 78.10 | 75.70 | 76.90 | -1.41% | 123,990 |
| 2026-03-16 | 78.70 | 78.70 | 76.30 | 78.00 | -0.38% | 77,965 |
| 2026-03-13 | 78.30 | 78.30 | 77.00 | 78.30 | +0.00% | 73,364 |
| 2026-03-12 | 78.40 | 80.20 | 77.90 | 78.30 | -1.14% | 88,203 |
| 2026-03-11 | 79.80 | 79.80 | 78.10 | 79.20 | -1.61% | 72,855 |
| 2026-03-10 | 80.00 | 81.10 | 79.50 | 80.50 | +1.51% | 93,124 |
| 2026-03-09 | 78.00 | 79.30 | 77.00 | 79.30 | +0.25% | 91,687 |
| 2026-03-06 | 80.20 | 80.20 | 78.90 | 79.10 | -1.37% | 81,253 |
| 2026-03-05 | 82.60 | 82.70 | 80.20 | 80.20 | -2.79% | 90,191 |
| 2026-03-04 | 82.50 | 83.40 | 80.50 | 82.50 | +0.86% | 97,630 |
| 2026-03-03 | 83.20 | 83.20 | 81.10 | 81.80 | -2.62% | 99,989 |
| 2026-03-02 | 81.60 | 84.60 | 81.20 | 84.00 | -1.98% | 131,760 |
| 2026-02-27 | 83.60 | 85.70 | 83.20 | 85.70 | +3.00% | 213,860 |
| 2026-02-26 | 82.60 | 84.10 | 81.70 | 83.20 | +0.24% | 108,700 |
| 2026-02-25 | 80.50 | 83.70 | 79.80 | 83.00 | +2.85% | 152,600 |
| 2026-02-24 | 79.00 | 81.20 | 77.60 | 80.70 | +2.15% | 190,469 |
| 2026-02-23 | 82.00 | 82.00 | 79.00 | 79.00 | -3.78% | 204,324 |
| 2026-02-20 | 85.90 | 86.80 | 78.00 | 82.10 | -8.78% | 459,739 |
| 2026-02-19 | 91.30 | 91.40 | 89.70 | 90.00 | -0.11% | 85,355 |
| 2026-02-18 | 87.20 | 90.80 | 86.90 | 90.10 | +3.56% | 127,725 |
| 2026-02-17 | 89.20 | 89.70 | 86.60 | 87.00 | -2.68% | 154,607 |
| 2026-02-16 | 91.10 | 91.20 | 89.40 | 89.40 | -1.97% | 86,661 |
| 2026-02-13 | 93.00 | 93.00 | 90.10 | 91.20 | -0.98% | 114,767 |
| 2026-02-12 | 93.40 | 94.60 | 91.90 | 92.10 | -2.75% | 91,747 |
| 2026-02-11 | 96.90 | 96.90 | 94.60 | 94.70 | -2.07% | 93,319 |
| 2026-02-10 | 96.30 | 96.90 | 95.60 | 96.70 | +0.83% | 52,090 |
| 2026-02-09 | 96.70 | 96.70 | 94.80 | 95.90 | -0.42% | 56,620 |
| 2026-02-06 | 95.10 | 96.50 | 94.20 | 96.30 | +1.05% | 64,100 |
| 2026-02-05 | 97.00 | 97.40 | 94.90 | 95.30 | -1.75% | 89,992 |
| 2026-02-04 | 95.80 | 98.00 | 95.00 | 97.00 | +0.73% | 87,063 |
| 2026-02-03 | 97.40 | 97.90 | 95.40 | 96.30 | +0.63% | 86,890 |
| 2026-02-02 | 95.00 | 96.20 | 94.60 | 95.70 | +0.84% | 89,963 |
| 2026-01-30 | 95.50 | 95.90 | 93.70 | 94.90 | -1.04% | 171,664 |
| 2026-01-29 | 98.60 | 98.80 | 94.80 | 95.90 | -3.13% | 171,283 |
| 2026-01-28 | 99.90 | 101.60 | 98.20 | 99.00 | -1.00% | 276,566 |
| 2026-01-27 | 93.50 | 101.40 | 90.20 | 100.00 | +13.51% | 447,679 |
| 2026-01-26 | 86.60 | 88.50 | 86.50 | 88.10 | +1.26% | 91,049 |
| 2026-01-23 | 87.00 | 87.30 | 85.40 | 87.00 | -0.11% | 90,508 |
| 2026-01-22 | 87.70 | 88.40 | 87.00 | 87.10 | +0.11% | 143,655 |
| 2026-01-21 | 84.30 | 87.00 | 84.30 | 87.00 | +2.72% | 142,404 |
| 2026-01-20 | 83.00 | 84.80 | 82.90 | 84.70 | +1.80% | 141,020 |
| 2026-01-19 | 83.70 | 84.00 | 82.70 | 83.20 | -1.54% | 111,771 |
| 2026-01-16 | 84.50 | 85.00 | 84.00 | 84.50 | +0.48% | 93,347 |
| 2026-01-15 | 85.70 | 85.80 | 83.70 | 84.10 | -1.98% | 107,544 |
| 2026-01-14 | 83.50 | 87.10 | 83.50 | 85.80 | +3.62% | 308,706 |
| 2026-01-13 | 83.10 | 84.90 | 82.20 | 82.80 | +0.61% | 257,964 |
| 2026-01-12 | 81.30 | 83.00 | 81.20 | 82.30 | +1.86% | 162,913 |
| 2026-01-09 | 79.50 | 81.20 | 79.30 | 80.80 | +1.51% | 180,969 |
| 2026-01-08 | 78.90 | 79.80 | 78.50 | 79.60 | +0.76% | 162,337 |
| 2026-01-07 | 77.30 | 79.00 | 76.40 | 79.00 | +3.13% | 178,640 |
| 2026-01-06 | 74.70 | 76.70 | 74.70 | 76.60 | +2.54% | 129,540 |
| 2026-01-05 | 74.90 | 75.00 | 72.70 | 74.70 | +0.13% | 110,877 |
| 2025-12-30 | 74.30 | 74.80 | 73.80 | 74.60 | +0.13% | 53,273 |
| 2025-12-29 | 74.40 | 74.90 | 73.60 | 74.50 | +0.40% | 61,529 |
| 2025-12-23 | 74.70 | 74.90 | 73.70 | 74.20 | -0.54% | 62,199 |
| 2025-12-22 | 73.90 | 74.70 | 73.20 | 74.60 | +0.67% | 60,885 |
| 2025-12-19 | 74.70 | 75.80 | 74.10 | 74.10 | -0.67% | 250,498 |
| 2025-12-18 | 71.80 | 74.70 | 71.80 | 74.60 | +3.90% | 93,367 |
| 2025-12-17 | 71.90 | 72.10 | 71.00 | 71.80 | -0.14% | 78,749 |
| 2025-12-16 | 73.70 | 74.00 | 71.90 | 71.90 | -1.91% | 79,457 |
| 2025-12-15 | 72.90 | 73.80 | 72.20 | 73.30 | +0.14% | 67,899 |
| 2025-12-12 | 72.20 | 74.00 | 71.90 | 73.20 | +0.83% | 121,852 |
| 2025-12-11 | 73.00 | 73.40 | 72.50 | 72.60 | -0.41% | 102,120 |
| 2025-12-10 | 71.50 | 73.60 | 71.10 | 72.90 | +1.96% | 100,702 |
| 2025-12-09 | 72.50 | 72.90 | 71.30 | 71.50 | -1.24% | 83,463 |
| 2025-12-08 | 71.50 | 72.40 | 70.60 | 72.40 | +0.84% | 74,392 |
| 2025-12-05 | 72.30 | 72.80 | 71.80 | 71.80 | -0.42% | 131,096 |
| 2025-12-04 | 72.00 | 72.80 | 71.60 | 72.10 | +0.14% | 129,071 |
| 2025-12-03 | 71.60 | 72.50 | 71.40 | 72.00 | +0.28% | 98,468 |
| 2025-12-02 | 72.80 | 72.90 | 71.20 | 71.80 | -1.37% | 153,925 |
| 2025-12-01 | 72.00 | 73.60 | 71.70 | 72.80 | +1.11% | 106,887 |
| 2025-11-28 | 72.40 | 72.70 | 71.50 | 72.00 | -0.28% | 87,052 |
| 2025-11-27 | 71.70 | 72.40 | 71.50 | 72.20 | +0.56% | 55,625 |
| 2025-11-26 | 72.90 | 73.20 | 71.50 | 71.80 | -0.28% | 73,467 |
| 2025-11-25 | 71.90 | 72.10 | 70.90 | 72.00 | +0.56% | 96,396 |
| 2025-11-24 | 71.40 | 72.30 | 71.10 | 71.60 | +0.28% | 82,574 |
| 2025-11-21 | 69.70 | 71.60 | 69.40 | 71.40 | +1.85% | 72,899 |
| 2025-11-20 | 69.80 | 70.40 | 68.50 | 70.10 | +1.59% | 232,903 |
| 2025-11-19 | 69.50 | 69.90 | 68.80 | 69.00 | -0.43% | 143,520 |
| 2025-11-18 | 70.50 | 71.30 | 68.90 | 69.30 | -2.39% | 95,653 |
| 2025-11-17 | 75.00 | 75.10 | 70.60 | 71.00 | -5.33% | 115,293 |
| 2025-11-14 | 75.20 | 75.40 | 74.40 | 75.00 | -1.45% | 57,190 |
| 2025-11-13 | 76.50 | 77.00 | 75.60 | 76.10 | -0.39% | 51,263 |
| 2025-11-12 | 77.00 | 77.10 | 75.90 | 76.40 | -0.26% | 55,805 |
| 2025-11-11 | 75.20 | 76.60 | 75.10 | 76.60 | +2.54% | 88,691 |
| 2025-11-10 | 74.50 | 75.30 | 74.40 | 74.70 | +0.27% | 66,010 |
| 2025-11-07 | 74.70 | 75.20 | 73.50 | 74.50 | -0.40% | 45,545 |
| 2025-11-06 | 75.50 | 76.10 | 74.50 | 74.80 | -0.93% | 73,730 |
| 2025-11-05 | 75.60 | 76.30 | 75.20 | 75.50 | -0.66% | 61,127 |
| 2025-11-04 | 76.00 | 76.00 | 74.70 | 76.00 | -0.13% | 61,626 |
| 2025-11-03 | 77.30 | 78.00 | 76.10 | 76.10 | -1.68% | 88,426 |
| 2025-10-31 | 78.00 | 78.40 | 77.30 | 77.40 | -0.77% | 89,152 |
| 2025-10-30 | 78.70 | 79.10 | 77.40 | 78.00 | -1.14% | 75,526 |
| 2025-10-29 | 78.60 | 79.70 | 78.60 | 78.90 | +0.38% | 92,043 |
| 2025-10-28 | 80.30 | 80.70 | 78.60 | 78.60 | -2.60% | 89,950 |
| 2025-10-27 | 81.70 | 81.70 | 80.20 | 80.70 | -0.74% | 58,922 |
| 2025-10-24 | 82.00 | 82.70 | 80.80 | 81.30 | -0.49% | 146,437 |
| 2025-10-23 | 80.60 | 82.70 | 80.60 | 81.70 | +1.11% | 68,129 |
| 2025-10-22 | 79.60 | 81.20 | 79.20 | 80.80 | +1.51% | 83,192 |
| 2025-10-21 | 78.70 | 79.80 | 77.70 | 79.60 | +1.14% | 88,099 |
| 2025-10-20 | 78.50 | 78.90 | 77.60 | 78.70 | +0.13% | 42,785 |
| 2025-10-17 | 78.00 | 78.80 | 76.60 | 78.60 | +0.00% | 116,532 |
| 2025-10-16 | 79.50 | 79.80 | 78.20 | 78.60 | -0.88% | 111,061 |
| 2025-10-15 | 78.70 | 79.50 | 78.50 | 79.30 | +0.38% | 65,350 |
| 2025-10-14 | 79.60 | 80.10 | 78.90 | 79.00 | -1.13% | 60,997 |
| 2025-10-13 | 79.30 | 80.20 | 79.30 | 79.90 | +0.63% | 41,157 |
| 2025-10-10 | 81.50 | 81.80 | 79.30 | 79.40 | -3.05% | 71,069 |
| 2025-10-09 | 82.90 | 83.00 | 81.80 | 81.90 | -1.56% | 55,707 |
| 2025-10-08 | 83.30 | 83.30 | 82.20 | 83.20 | -0.60% | 54,677 |
| 2025-10-07 | 84.70 | 85.30 | 83.50 | 83.70 | -1.65% | 60,004 |
| 2025-10-06 | 84.40 | 85.50 | 84.40 | 85.10 | +0.95% | 68,263 |
| 2025-10-03 | 83.60 | 84.70 | 83.30 | 84.30 | +1.57% | 56,436 |
| 2025-10-02 | 83.50 | 84.40 | 82.90 | 83.00 | +0.24% | 60,911 |
| 2025-10-01 | 80.00 | 82.80 | 79.90 | 82.80 | +4.41% | 85,543 |
| 2025-09-30 | 78.50 | 79.60 | 78.20 | 79.30 | +0.63% | 47,714 |
| 2025-09-29 | 78.40 | 79.10 | 77.90 | 78.80 | +0.77% | 56,470 |
| 2025-09-26 | 78.00 | 78.60 | 77.40 | 78.20 | +0.00% | 66,772 |
| 2025-09-25 | 80.10 | 80.10 | 77.90 | 78.20 | -2.62% | 79,875 |
| 2025-09-24 | 82.40 | 82.40 | 80.20 | 80.30 | -2.90% | 55,438 |
| 2025-09-23 | 83.40 | 83.60 | 82.50 | 82.70 | -1.08% | 60,833 |
| 2025-09-22 | 83.90 | 84.40 | 83.20 | 83.60 | -0.59% | 45,601 |
| 2025-09-19 | 84.50 | 84.70 | 83.60 | 84.10 | -0.59% | 150,898 |
| 2025-09-18 | 86.80 | 86.80 | 84.60 | 84.60 | -2.20% | 87,083 |
| 2025-09-17 | 85.80 | 87.10 | 85.40 | 86.50 | +0.70% | 75,047 |
| 2025-09-16 | 86.20 | 87.00 | 85.70 | 85.90 | -0.12% | 57,636 |
| 2025-09-15 | 85.80 | 87.10 | 85.60 | 86.00 | -0.35% | 42,803 |
| 2025-09-12 | 87.10 | 87.60 | 86.30 | 86.30 | -0.46% | 57,729 |
| 2025-09-11 | 86.00 | 87.10 | 85.90 | 86.70 | +0.58% | 65,535 |
| 2025-09-10 | 87.70 | 88.20 | 85.30 | 86.20 | -2.05% | 87,395 |
| 2025-09-09 | 86.10 | 88.80 | 85.10 | 88.00 | +2.44% | 95,080 |
| 2025-09-08 | 85.10 | 85.90 | 84.20 | 85.90 | +1.06% | 72,521 |
| 2025-09-05 | 85.10 | 85.70 | 84.00 | 85.00 | -0.12% | 50,164 |
| 2025-09-04 | 84.10 | 86.70 | 83.90 | 85.10 | +1.07% | 130,160 |
| 2025-09-03 | 86.90 | 86.90 | 83.30 | 84.20 | +1.81% | 96,578 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+27.04%). Pire mois : Mars (-10.71%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Siegfried Holding Ltd (SFZN.SW) ?
73.35 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SFZN.SW ?
Plus haut à 101.60 et plus bas à 65.05 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Siegfried Holding Ltd ?
Historiquement, le mois le plus fort de SFZN.SW a été Janv (moyenne +27.04%) et le plus faible Mars (moyenne -10.71%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 338 bougies quotidiennes du data lake Closelook.