28,700€
-1,03%
Echtzeit-Aktienkurs SMG Swiss Marketplace Group Holding AG
Bid:
Ask:
Aktienkurse zur SMG Swiss Marketplace Group Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 29,30 | 29,30 | 28,20 | 28,70 | 0,00% | - |
| 02.07.2026 | 28,70 | 29,50 | 28,40 | 28,70 | 0,70% | - |
| 01.07.2026 | 27,90 | 28,70 | 26,90 | 28,50 | 1,42% | - |
| 30.06.2026 | 27,10 | 28,30 | 26,70 | 28,10 | 5,64% | - |
| 29.06.2026 | 25,70 | 26,90 | 25,70 | 26,60 | 4,31% | - |
| 26.06.2026 | 26,10 | 26,30 | 24,90 | 25,50 | -5,90% | - |
| 25.06.2026 | 27,50 | 27,50 | 26,10 | 27,10 | -2,87% | - |
| 24.06.2026 | 28,50 | 28,70 | 27,30 | 27,90 | -0,71% | - |
| 23.06.2026 | 27,50 | 28,30 | 27,20 | 28,10 | 2,93% | 3.018,00 |
| 22.06.2026 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | - |
| 19.06.2026 | 28,10 | 28,70 | 27,70 | 27,70 | -3,48% | - |
| 18.06.2026 | 28,70 | 29,10 | 27,90 | 28,70 | 0,70% | - |
| 17.06.2026 | 27,90 | 29,10 | 27,70 | 28,50 | 2,89% | - |
| 16.06.2026 | 27,60 | 28,10 | 26,10 | 27,70 | -2,81% | - |
| 15.06.2026 | 28,50 | 29,50 | 28,50 | 28,50 | 1,42% | - |
| 12.06.2026 | 29,30 | 29,70 | 27,90 | 28,10 | -4,75% | - |
| 11.06.2026 | 28,90 | 29,70 | 28,30 | 29,50 | 1,37% | - |
| 10.06.2026 | 28,50 | 29,10 | 27,90 | 29,10 | 2,46% | - |
| 09.06.2026 | 28,10 | 28,50 | 27,70 | 28,40 | -1,73% | - |
| 08.06.2026 | 29,30 | 29,50 | 28,70 | 28,90 | -2,03% | - |
| 05.06.2026 | 29,90 | 31,10 | 29,50 | 29,50 | -1,99% | - |
| 04.06.2026 | 29,70 | 30,50 | 29,60 | 30,10 | 0,00% | - |
| 03.06.2026 | 31,50 | 31,60 | 29,70 | 30,10 | -4,44% | - |
| 02.06.2026 | 32,50 | 33,30 | 31,30 | 31,50 | -3,08% | - |
| 01.06.2026 | 31,50 | 32,50 | 31,10 | 32,50 | 3,17% | - |
| 29.05.2026 | 31,70 | 31,70 | 30,90 | 31,50 | -0,32% | - |
| 28.05.2026 | 30,10 | 31,70 | 30,10 | 31,60 | 2,27% | - |
| 27.05.2026 | 31,70 | 32,10 | 30,70 | 30,90 | -2,52% | - |
| 26.05.2026 | 31,30 | 32,10 | 30,80 | 31,70 | 0,63% | - |
| 25.05.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 2,61% | - |
| 22.05.2026 | 31,10 | 31,50 | 30,30 | 30,70 | -1,29% | - |
| 21.05.2026 | 31,30 | 31,70 | 30,70 | 31,10 | -0,96% | - |
| 20.05.2026 | 33,10 | 33,10 | 30,90 | 31,40 | -5,71% | - |
| 19.05.2026 | 32,10 | 34,10 | 32,10 | 33,30 | 3,10% | - |
| 18.05.2026 | 32,30 | 32,60 | 31,90 | 32,30 | 0,00% | - |
| 15.05.2026 | 32,50 | 32,70 | 31,90 | 32,30 | -2,12% | - |
| 14.05.2026 | 32,70 | 33,00 | 32,70 | 33,00 | 0,92% | - |
| 13.05.2026 | 32,30 | 32,90 | 31,90 | 32,70 | 1,24% | - |
| 12.05.2026 | 32,70 | 32,70 | 31,70 | 32,30 | -1,82% | - |
| 11.05.2026 | 31,90 | 33,00 | 31,60 | 32,90 | 2,49% | - |
| 08.05.2026 | 31,70 | 32,50 | 31,50 | 32,10 | 1,26% | - |
| 07.05.2026 | 31,30 | 32,50 | 31,00 | 31,70 | 1,28% | - |
| 06.05.2026 | 31,10 | 32,30 | 30,60 | 31,30 | 1,29% | - |
| 05.05.2026 | 31,30 | 31,50 | 29,50 | 30,90 | -1,28% | - |
| 04.05.2026 | 30,70 | 32,70 | 30,50 | 31,30 | 2,62% | - |
| 30.04.2026 | 30,10 | 30,90 | 29,50 | 30,50 | 0,66% | - |
| 29.04.2026 | 30,70 | 31,10 | 30,10 | 30,30 | -0,98% | - |
| 28.04.2026 | 30,70 | 31,30 | 30,20 | 30,60 | -0,97% | - |
| 27.04.2026 | 29,30 | 31,10 | 29,10 | 30,90 | 4,75% | - |
| 24.04.2026 | 30,50 | 30,70 | 29,30 | 29,50 | -3,28% | - |
| 23.04.2026 | 30,90 | 32,20 | 30,10 | 30,50 | -4,39% | - |
| 22.04.2026 | 32,50 | 33,10 | 31,70 | 31,90 | -1,85% | - |
| 21.04.2026 | 32,50 | 33,30 | 32,30 | 32,50 | 0,00% | - |
| 20.04.2026 | 32,30 | 32,80 | 32,20 | 32,50 | -0,61% | - |
| 17.04.2026 | 31,90 | 33,50 | 31,90 | 32,70 | 2,51% | - |
| 16.04.2026 | 31,30 | 32,50 | 31,10 | 31,90 | 2,57% | - |
| 15.04.2026 | 31,10 | 31,60 | 30,80 | 31,10 | 0,00% | - |
| 14.04.2026 | 31,50 | 32,00 | 31,10 | 31,10 | -1,27% | - |
| 13.04.2026 | 29,90 | 31,70 | 29,80 | 31,50 | 5,00% | - |
| 10.04.2026 | 30,10 | 31,10 | 30,00 | 30,00 | -0,33% | - |
| 09.04.2026 | 30,90 | 31,20 | 29,50 | 30,10 | -3,22% | - |
| 08.04.2026 | 32,10 | 32,10 | 30,80 | 31,10 | 1,30% | - |
| 07.04.2026 | 30,10 | 31,50 | 30,10 | 30,70 | 1,32% | - |
| 02.04.2026 | 28,90 | 30,30 | 28,70 | 30,30 | 2,71% | - |
| 01.04.2026 | 30,50 | 30,70 | 29,30 | 29,50 | -2,64% | - |
| 31.03.2026 | 29,10 | 30,30 | 28,70 | 30,30 | 4,84% | - |
| 30.03.2026 | 27,90 | 29,30 | 27,70 | 28,90 | 3,58% | - |
| 27.03.2026 | 28,50 | 28,90 | 27,90 | 27,90 | -2,45% | - |
| 26.03.2026 | 27,90 | 29,30 | 27,90 | 28,60 | 1,78% | - |
| 25.03.2026 | 28,10 | 28,90 | 27,90 | 28,10 | 0,00% | 9.000,00 |
| 24.03.2026 | 28,90 | 29,30 | 27,50 | 28,10 | -3,44% | - |
| 23.03.2026 | 27,90 | 30,30 | 27,90 | 29,10 | 2,83% | - |
| 20.03.2026 | 29,30 | 30,10 | 27,90 | 28,30 | -3,41% | - |
| 19.03.2026 | 29,10 | 31,60 | 28,70 | 29,30 | 0,00% | - |
| 18.03.2026 | 33,50 | 33,50 | 29,10 | 29,30 | -11,48% | - |
| 17.03.2026 | 32,30 | 33,20 | 31,50 | 33,10 | 1,85% | - |
| 16.03.2026 | 32,90 | 33,10 | 31,90 | 32,50 | 0,93% | - |
| 13.03.2026 | 32,10 | 32,60 | 31,90 | 32,20 | 0,31% | - |
| 12.03.2026 | 32,50 | 33,50 | 31,50 | 32,10 | -2,43% | 2.275,00 |
| 11.03.2026 | 32,90 | 33,50 | 32,70 | 32,90 | -0,60% | - |
| 10.03.2026 | 34,90 | 35,80 | 32,90 | 33,10 | -5,43% | - |
| 09.03.2026 | 33,50 | 35,80 | 33,10 | 35,00 | 1,45% | - |
| 06.03.2026 | 33,90 | 34,50 | 33,40 | 34,50 | 2,37% | - |
| 05.03.2026 | 33,30 | 33,70 | 32,30 | 33,70 | 0,60% | - |
| 04.03.2026 | 32,50 | 33,50 | 32,30 | 33,50 | 2,45% | - |
| 03.03.2026 | 32,50 | 33,10 | 31,10 | 32,70 | 0,00% | - |
| 02.03.2026 | 32,90 | 33,20 | 31,30 | 32,70 | -1,80% | - |
| 27.02.2026 | 33,90 | 34,70 | 33,10 | 33,30 | -1,77% | - |
| 26.02.2026 | 31,90 | 34,10 | 31,90 | 33,90 | 5,61% | - |
| 25.02.2026 | 33,50 | 33,90 | 31,70 | 32,10 | -4,18% | - |
| 24.02.2026 | 32,90 | 34,10 | 32,80 | 33,50 | 1,82% | - |
| 23.02.2026 | 33,50 | 33,90 | 32,90 | 32,90 | -2,37% | - |
| 20.02.2026 | 33,50 | 34,10 | 33,10 | 33,70 | 0,60% | - |
| 19.02.2026 | 32,10 | 33,70 | 32,10 | 33,50 | 4,04% | - |
| 18.02.2026 | 31,90 | 32,50 | 31,30 | 32,20 | 1,26% | - |
| 17.02.2026 | 31,30 | 32,10 | 31,10 | 31,80 | 0,95% | - |
| 16.02.2026 | 31,90 | 33,20 | 31,10 | 31,50 | -1,25% | - |
| 13.02.2026 | 31,90 | 33,70 | 31,90 | 31,90 | 0,31% | - |
| 12.02.2026 | 32,90 | 34,00 | 31,80 | 31,80 | -3,34% | - |
| 11.02.2026 | 35,70 | 36,50 | 32,70 | 32,90 | -8,10% | 3.000,00 |