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 | 29,20 | 29,20 | 28,20 | 28,60 | -1,38% | - |
| 02.07.2026 | 28,60 | 29,20 | 28,40 | 29,00 | 1,40% | 10,00 |
| 01.07.2026 | 27,80 | 28,80 | 27,00 | 28,60 | 2,88% | - |
| 30.06.2026 | 27,00 | 28,00 | 26,60 | 27,80 | 2,96% | - |
| 29.06.2026 | 25,40 | 27,00 | 25,40 | 27,00 | 3,85% | - |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 25.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | - |
| 24.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 23.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 22.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 19.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 17.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
| 16.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -9,66% | - |
| 15.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 12.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 10.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 09.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 08.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 05.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 04.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -5,73% | - |
| 03.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 02.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 01.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 29.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 28.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 27.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 26.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 25.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 22.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 21.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 20.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 18.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 15.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 14.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 13.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 11.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 08.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 07.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 06.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 05.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 04.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 8,00% | - |
| 30.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 29.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 27.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 24.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 23.04.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -1,89% | 200,00 |
| 22.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 21.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 20.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 17.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 15.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 14.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | - |
| 13.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 10.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 09.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 07.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 01.04.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 2,76% | 236,00 |
| 31.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 30.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 26.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 25.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 122,00 |
| 24.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 19.03.2026 | 30,20 | 30,20 | 29,80 | 29,80 | -10,78% | 348,00 |
| 18.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | 20,00 |
| 17.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.03.2026 | 32,20 | 32,20 | 32,00 | 32,20 | -1,23% | 209,00 |
| 12.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 11.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | - |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 09.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 05.03.2026 | 33,00 | 33,40 | 33,00 | 33,00 | 1,23% | 214,00 |
| 04.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 109,00 |
| 03.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 02.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | - |
| 27.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | 104,00 |
| 26.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 25.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 108,00 |
| 24.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 23.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 19.02.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 5,66% | 106,00 |
| 18.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 17.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 16.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 12.02.2026 | 32,80 | 33,80 | 32,80 | 33,80 | -5,06% | 101,00 |
| 11.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 10.02.2026 | 36,60 | 36,60 | 35,00 | 35,00 | -0,57% | 400,00 |