R&S Group Holding AG Pref Class A RSGN
SIX · Schweiz · Produzierendes Gewerbe
CHF 18,14+0,13 (+0,72 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 18,14 | +0,72 % | CHF 18,26 | CHF 18,33 | CHF 17,61 | 94,88K |
| 2026-09-30 | CHF 18,01 | -0,94 % | CHF 18,30 | CHF 18,52 | CHF 18,01 | 112,22K |
| 2026-09-29 | CHF 18,18 | -1,36 % | CHF 18,60 | CHF 18,75 | CHF 18,12 | 113,08K |
| 2026-09-28 | CHF 18,43 | +0,66 % | CHF 18,20 | CHF 18,83 | CHF 17,96 | 143,40K |
| 2026-09-25 | CHF 18,31 | +3,15 % | CHF 18,00 | CHF 18,42 | CHF 17,86 | 149,12K |
| 2026-09-24 | CHF 17,75 | -2,26 % | CHF 18,02 | CHF 18,42 | CHF 17,65 | 137,77K |
| 2026-09-23 | CHF 18,16 | +2,19 % | CHF 17,90 | CHF 18,17 | CHF 17,45 | 150,87K |
| 2026-09-22 | CHF 17,77 | -0,22 % | CHF 17,78 | CHF 17,78 | CHF 17,48 | 237,55K |
| 2026-09-21 | CHF 17,81 | +2,36 % | CHF 17,64 | CHF 18,16 | CHF 17,60 | 130,97K |
| 2026-09-18 | CHF 17,40 | +0,64 % | CHF 17,29 | CHF 17,57 | CHF 17,07 | 292,50K |
| 2026-09-17 | CHF 17,29 | -3,73 % | CHF 18,00 | CHF 18,05 | CHF 17,29 | 143,28K |
| 2026-09-16 | CHF 17,96 | +4,30 % | CHF 17,05 | CHF 17,98 | CHF 16,98 | 234,24K |
| 2026-09-15 | CHF 17,22 | +3,18 % | CHF 16,71 | CHF 17,50 | CHF 16,51 | 293,89K |
| 2026-09-14 | CHF 16,69 | -6,55 % | CHF 17,76 | CHF 17,76 | CHF 16,69 | 177,50K |
| 2026-09-11 | CHF 17,86 | +0,79 % | CHF 17,86 | CHF 17,90 | CHF 17,60 | 130,07K |
| 2026-09-10 | CHF 17,72 | -0,67 % | CHF 17,90 | CHF 18,11 | CHF 17,72 | 221,70K |
| 2026-09-09 | CHF 17,84 | -0,56 % | CHF 17,95 | CHF 18,18 | CHF 17,46 | 171,57K |
| 2026-09-08 | CHF 17,94 | +0,79 % | CHF 17,78 | CHF 18,04 | CHF 17,40 | 221,25K |
| 2026-09-07 | CHF 17,80 | -5,32 % | CHF 18,10 | CHF 18,70 | CHF 17,60 | 380,81K |
| 2026-09-04 | CHF 18,80 | -1,31 % | CHF 19,03 | CHF 19,53 | CHF 18,59 | 142,15K |
| 2026-09-03 | CHF 19,05 | +5,37 % | CHF 18,13 | CHF 19,05 | CHF 18,13 | 128,68K |
| 2026-09-02 | CHF 18,08 | -1,04 % | CHF 18,23 | CHF 18,42 | CHF 18,02 | 140,71K |
| 2026-09-01 | CHF 18,27 | -4,45 % | CHF 19,10 | CHF 19,10 | CHF 18,23 | 245,36K |
| 2026-08-31 | CHF 19,12 | -3,48 % | CHF 19,63 | CHF 19,68 | CHF 19,12 | 330,24K |
| 2026-08-28 | CHF 19,81 | -2,22 % | CHF 20,36 | CHF 20,36 | CHF 19,81 | 91,76K |
| 2026-08-27 | CHF 20,26 | -1,46 % | CHF 20,56 | CHF 20,82 | CHF 20,16 | 134,97K |
| 2026-08-26 | CHF 20,56 | +1,28 % | CHF 20,40 | CHF 20,88 | CHF 20,40 | 102,27K |
| 2026-08-25 | CHF 20,30 | +3,36 % | CHF 20,22 | CHF 20,46 | CHF 20,04 | 165,50K |
| 2026-08-24 | CHF 19,64 | -1,80 % | CHF 19,98 | CHF 20,14 | CHF 19,50 | 92,09K |
| 2026-08-21 | CHF 20,00 | +1,83 % | CHF 19,72 | CHF 20,10 | CHF 19,61 | 106,04K |
| 2026-08-20 | CHF 19,64 | +2,45 % | CHF 19,50 | CHF 19,74 | CHF 19,29 | 150,77K |
| 2026-08-19 | CHF 19,17 | -4,25 % | CHF 20,08 | CHF 20,08 | CHF 18,97 | 267,08K |
| 2026-08-18 | CHF 20,02 | +0,70 % | CHF 20,50 | CHF 20,52 | CHF 19,50 | 152,19K |
| 2026-08-17 | CHF 19,88 | +0,71 % | CHF 19,98 | CHF 20,48 | CHF 19,88 | 155,38K |
| 2026-08-14 | CHF 19,74 | +0,66 % | CHF 19,79 | CHF 19,83 | CHF 19,32 | 87,72K |
| 2026-08-13 | CHF 19,61 | +1,92 % | CHF 19,50 | CHF 19,79 | CHF 19,39 | 163,74K |
| 2026-08-12 | CHF 19,24 | +0,68 % | CHF 19,20 | CHF 19,51 | CHF 19,11 | 140,18K |
| 2026-08-11 | CHF 19,11 | +1,49 % | CHF 18,80 | CHF 19,43 | CHF 18,68 | 155,23K |
| 2026-08-10 | CHF 18,83 | -3,44 % | CHF 19,32 | CHF 19,64 | CHF 18,70 | 297,79K |
| 2026-08-07 | CHF 19,50 | -1,22 % | CHF 19,58 | CHF 19,88 | CHF 19,20 | 234,30K |
| 2026-08-06 | CHF 19,74 | +0,20 % | CHF 19,75 | CHF 20,12 | CHF 19,14 | 317,51K |
| 2026-08-05 | CHF 19,70 | -6,64 % | CHF 19,20 | CHF 21,26 | CHF 19,14 | 747,07K |
| 2026-08-04 | CHF 21,10 | +1,93 % | CHF 20,96 | CHF 21,22 | CHF 20,38 | 177,47K |
| 2026-08-03 | CHF 20,70 | -1,05 % | CHF 21,22 | CHF 21,40 | CHF 19,88 | 211,47K |
| 2026-07-31 | CHF 20,92 | -0,95 % | CHF 21,32 | CHF 21,94 | CHF 20,92 | 150,08K |
| 2026-07-30 | CHF 21,12 | +4,14 % | CHF 20,30 | CHF 21,32 | CHF 20,18 | 141,02K |
| 2026-07-29 | CHF 20,28 | -1,46 % | CHF 20,60 | CHF 20,60 | CHF 20,10 | 121,92K |
| 2026-07-28 | CHF 20,58 | +1,18 % | CHF 20,34 | CHF 20,68 | CHF 20,02 | 177,89K |
| 2026-07-27 | CHF 20,34 | +0,39 % | CHF 20,54 | CHF 20,66 | CHF 20,14 | 151,50K |
| 2026-07-24 | CHF 20,26 | +6,07 % | CHF 19,00 | CHF 20,34 | CHF 18,90 | 229,09K |
| 2026-07-23 | CHF 19,10 | -5,45 % | CHF 20,06 | CHF 20,40 | CHF 19,10 | 265,95K |
| 2026-07-22 | CHF 20,20 | -3,07 % | CHF 20,70 | CHF 20,88 | CHF 20,20 | 178,34K |
| 2026-07-21 | CHF 20,84 | +1,36 % | CHF 20,56 | CHF 21,08 | CHF 19,75 | 256,93K |
| 2026-07-20 | CHF 20,56 | -0,68 % | CHF 20,72 | CHF 20,92 | CHF 20,38 | 162,08K |
| 2026-07-17 | CHF 20,70 | -0,10 % | CHF 20,70 | CHF 21,02 | CHF 20,34 | 236,52K |
| 2026-07-16 | CHF 20,72 | -8,64 % | CHF 22,72 | CHF 22,72 | CHF 20,72 | 378,41K |
| 2026-07-15 | CHF 22,68 | +5,19 % | CHF 22,00 | CHF 22,70 | CHF 21,26 | 158,97K |
| 2026-07-14 | CHF 21,56 | +0,65 % | CHF 21,14 | CHF 21,84 | CHF 20,76 | 171,80K |
| 2026-07-13 | CHF 21,42 | -8,07 % | CHF 23,00 | CHF 23,26 | CHF 21,42 | 295,29K |
| 2026-07-10 | CHF 23,30 | -5,90 % | CHF 24,72 | CHF 24,72 | CHF 23,00 | 199,39K |
| 2026-07-09 | CHF 24,76 | +1,98 % | CHF 24,70 | CHF 25,06 | CHF 24,48 | 118,23K |
| 2026-07-08 | CHF 24,28 | -2,88 % | CHF 24,68 | CHF 24,68 | CHF 23,80 | 152,99K |
| 2026-07-07 | CHF 25,00 | -5,80 % | CHF 26,36 | CHF 26,36 | CHF 24,22 | 177,16K |
| 2026-07-06 | CHF 26,54 | -0,97 % | CHF 26,40 | CHF 26,54 | CHF 25,70 | 73,19K |
| 2026-07-03 | CHF 26,80 | +2,21 % | CHF 26,10 | CHF 26,80 | CHF 25,98 | 200,53K |
| 2026-07-02 | CHF 26,22 | -2,96 % | CHF 26,94 | CHF 27,06 | CHF 25,54 | 200,85K |
| 2026-07-01 | CHF 27,02 | -0,88 % | CHF 27,14 | CHF 27,98 | CHF 26,84 | 251,86K |
| 2026-06-30 | CHF 27,26 | +2,25 % | CHF 27,10 | CHF 28,18 | CHF 27,00 | 116,57K |
| 2026-06-29 | CHF 26,66 | +3,49 % | CHF 26,10 | CHF 26,90 | CHF 25,80 | 169,98K |
| 2026-06-26 | CHF 25,76 | -5,08 % | CHF 27,00 | CHF 27,06 | CHF 25,76 | 144,83K |
| 2026-06-25 | CHF 27,14 | +2,73 % | CHF 26,44 | CHF 27,40 | CHF 26,44 | 115,45K |
| 2026-06-24 | CHF 26,42 | +2,01 % | CHF 25,98 | CHF 26,50 | CHF 25,72 | 133,82K |
| 2026-06-23 | CHF 25,90 | -3,86 % | CHF 26,30 | CHF 26,52 | CHF 24,84 | 114,55K |
| 2026-06-22 | CHF 26,94 | -0,81 % | CHF 27,24 | CHF 27,78 | CHF 26,74 | 95,43K |
| 2026-06-19 | CHF 27,16 | +0,22 % | CHF 27,30 | CHF 28,40 | CHF 27,16 | 201,76K |
| 2026-06-18 | CHF 27,10 | +5,45 % | CHF 25,78 | CHF 27,10 | CHF 25,58 | 114,07K |
| 2026-06-17 | CHF 25,70 | -1,76 % | CHF 25,98 | CHF 26,64 | CHF 25,70 | 175,54K |
| 2026-06-16 | CHF 26,16 | +3,89 % | CHF 25,36 | CHF 26,54 | CHF 25,36 | 149,33K |
| 2026-06-15 | CHF 25,18 | +4,22 % | CHF 24,92 | CHF 25,66 | CHF 24,88 | 148,62K |
| 2026-06-12 | CHF 24,16 | +5,78 % | CHF 23,22 | CHF 24,38 | CHF 22,90 | 182,06K |
| 2026-06-11 | CHF 22,84 | +1,60 % | CHF 22,60 | CHF 23,00 | CHF 22,04 | 138,19K |
| 2026-06-10 | CHF 22,48 | -2,60 % | CHF 23,10 | CHF 23,20 | CHF 22,26 | 171,86K |
| 2026-06-09 | CHF 23,08 | -3,11 % | CHF 23,42 | CHF 23,86 | CHF 22,96 | 75,58K |
| 2026-06-08 | CHF 23,82 | -1,16 % | CHF 23,40 | CHF 23,96 | CHF 23,00 | 93,27K |
| 2026-06-05 | CHF 24,10 | -0,33 % | CHF 24,26 | CHF 25,12 | CHF 23,86 | 97,07K |
| 2026-06-04 | CHF 24,18 | -3,51 % | CHF 25,14 | CHF 25,72 | CHF 24,18 | 107,75K |
| 2026-06-03 | CHF 25,06 | +2,45 % | CHF 24,42 | CHF 25,06 | CHF 24,02 | 120,17K |
| 2026-06-02 | CHF 24,46 | -3,01 % | CHF 25,38 | CHF 25,50 | CHF 23,88 | 265,58K |
| 2026-06-01 | CHF 25,22 | -4,11 % | CHF 26,22 | CHF 26,58 | CHF 25,20 | 125,71K |
| 2026-05-29 | CHF 26,30 | -1,65 % | CHF 26,98 | CHF 27,34 | CHF 26,30 | 131,31K |