32,500€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 36,10 | 36,90 | 34,90 | 35,80 | -0,83% | - |
| 09.02.2026 | 35,10 | 36,10 | 34,90 | 36,10 | 3,74% | - |
| 06.02.2026 | 35,50 | 36,10 | 34,30 | 34,80 | -1,69% | - |
| 05.02.2026 | 35,10 | 36,30 | 33,90 | 35,40 | 1,43% | - |
| 04.02.2026 | 35,70 | 36,50 | 34,70 | 34,90 | -1,97% | - |
| 03.02.2026 | 38,10 | 38,30 | 34,50 | 35,60 | -6,07% | - |
| 02.02.2026 | 38,90 | 39,40 | 37,70 | 37,90 | -3,56% | - |
| 30.01.2026 | 39,10 | 39,70 | 39,00 | 39,30 | 0,00% | - |
| 29.01.2026 | 41,60 | 41,60 | 38,30 | 39,30 | -4,38% | - |
| 28.01.2026 | 41,50 | 41,50 | 40,90 | 41,10 | -0,24% | - |
| 27.01.2026 | 43,50 | 43,50 | 41,10 | 41,20 | -4,85% | - |
| 26.01.2026 | 43,10 | 44,80 | 42,10 | 43,30 | 0,46% | - |
| 23.01.2026 | 42,70 | 43,50 | 41,70 | 43,10 | 0,94% | - |
| 22.01.2026 | 41,50 | 43,10 | 41,10 | 42,70 | 2,89% | - |
| 21.01.2026 | 40,10 | 41,70 | 39,70 | 41,50 | 4,01% | - |
| 20.01.2026 | 40,10 | 40,40 | 38,90 | 39,90 | -0,99% | - |
| 19.01.2026 | 39,90 | 41,50 | 39,90 | 40,30 | -0,49% | - |
| 16.01.2026 | 40,70 | 40,70 | 39,70 | 40,50 | 0,00% | - |
| 15.01.2026 | 40,50 | 42,30 | 39,70 | 40,50 | 0,50% | - |
| 14.01.2026 | 42,10 | 42,40 | 40,30 | 40,30 | -4,05% | 640,00 |
| 13.01.2026 | 42,70 | 42,90 | 41,50 | 42,00 | -1,64% | - |
| 12.01.2026 | 44,30 | 44,30 | 42,70 | 42,70 | -3,61% | - |
| 09.01.2026 | 42,50 | 44,50 | 41,20 | 44,30 | 5,73% | 68,00 |
| 08.01.2026 | 43,50 | 44,70 | 41,50 | 41,90 | -3,46% | - |
| 07.01.2026 | 46,70 | 46,90 | 43,30 | 43,40 | -7,26% | - |
| 06.01.2026 | 40,10 | 47,40 | 40,10 | 46,80 | 18,18% | - |
| 05.01.2026 | 39,70 | 39,90 | 38,70 | 39,60 | 0,25% | - |
| 02.01.2026 | 39,10 | 39,50 | 38,80 | 39,50 | 1,54% | - |
| 30.12.2025 | 38,30 | 39,10 | 38,00 | 38,90 | 2,91% | - |
| 29.12.2025 | 37,40 | 38,30 | 37,20 | 37,80 | 2,16% | - |
| 23.12.2025 | 36,30 | 37,60 | 36,30 | 37,00 | 4,52% | - |
| 22.12.2025 | 35,00 | 36,20 | 35,00 | 35,40 | 0,28% | - |
| 19.12.2025 | 35,70 | 36,00 | 34,80 | 35,30 | -0,84% | - |
| 18.12.2025 | 36,30 | 36,30 | 35,00 | 35,60 | -1,11% | - |
| 17.12.2025 | 35,20 | 36,30 | 35,20 | 36,00 | 4,65% | - |
| 16.12.2025 | 35,30 | 35,50 | 33,80 | 34,40 | -3,10% | - |
| 15.12.2025 | 35,30 | 36,20 | 35,00 | 35,50 | 0,57% | - |
| 12.12.2025 | 34,70 | 35,70 | 34,40 | 35,30 | 2,02% | - |
| 11.12.2025 | 35,80 | 36,20 | 34,50 | 34,60 | -2,81% | - |
| 10.12.2025 | 35,10 | 35,80 | 34,40 | 35,60 | 1,42% | - |
| 09.12.2025 | 33,90 | 35,40 | 33,30 | 35,10 | 6,36% | - |
| 08.12.2025 | 33,00 | 33,80 | 32,60 | 33,00 | 1,23% | 120,00 |
| 05.12.2025 | 33,60 | 34,10 | 32,20 | 32,60 | -1,21% | - |
| 04.12.2025 | 37,40 | 37,50 | 33,00 | 33,00 | -11,76% | - |
| 03.12.2025 | 35,90 | 37,40 | 35,90 | 37,40 | 3,60% | - |
| 02.12.2025 | 35,70 | 36,30 | 35,00 | 36,10 | 1,40% | - |
| 01.12.2025 | 36,90 | 37,10 | 35,40 | 35,60 | -3,52% | - |
| 28.11.2025 | 36,70 | 37,80 | 36,40 | 36,90 | 1,93% | - |
| 27.11.2025 | 36,00 | 36,60 | 35,70 | 36,20 | 1,12% | - |
| 26.11.2025 | 35,60 | 36,40 | 34,70 | 35,80 | -2,98% | - |
| 25.11.2025 | 37,60 | 38,00 | 36,50 | 36,90 | 0,27% | - |
| 24.11.2025 | 34,90 | 37,50 | 34,90 | 36,80 | 5,14% | - |
| 21.11.2025 | 35,40 | 35,70 | 34,40 | 35,00 | 0,00% | - |