29,500€
0,34%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,60 | 29,60 | 28,60 | 29,40 | 2,08% | - |
| 28.09.2026 | 30,40 | 31,05 | 28,80 | 28,80 | -5,88% | - |
| 25.09.2026 | 30,40 | 30,65 | 30,25 | 30,60 | 0,66% | - |
| 24.09.2026 | 31,00 | 31,40 | 30,20 | 30,40 | -1,94% | - |
| 23.09.2026 | 32,40 | 33,00 | 30,40 | 31,00 | -3,73% | - |
| 22.09.2026 | 32,60 | 33,35 | 32,20 | 32,20 | -1,23% | - |
| 21.09.2026 | 32,00 | 32,80 | 31,80 | 32,60 | 2,52% | - |
| 18.09.2026 | 31,00 | 32,00 | 31,00 | 31,80 | 2,58% | - |
| 17.09.2026 | 31,00 | 31,40 | 31,00 | 31,00 | 0,65% | - |
| 16.09.2026 | 31,80 | 32,00 | 30,80 | 30,80 | -3,75% | - |
| 15.09.2026 | 30,40 | 32,20 | 30,40 | 32,00 | 6,67% | 544,00 |
| 14.09.2026 | 31,40 | 33,60 | 29,85 | 30,00 | -5,06% | 1.708,00 |
| 11.09.2026 | 30,25 | 32,00 | 30,25 | 31,60 | 3,44% | - |
| 10.09.2026 | 31,40 | 31,40 | 30,40 | 30,55 | -2,08% | - |
| 09.09.2026 | 31,80 | 32,20 | 31,10 | 31,20 | -1,27% | 100,00 |
| 08.09.2026 | 32,20 | 32,60 | 31,60 | 31,60 | -1,86% | 18,00 |
| 07.09.2026 | 33,00 | 33,00 | 31,80 | 32,20 | -2,42% | - |
| 04.09.2026 | 32,60 | 33,40 | 32,20 | 33,00 | 1,23% | - |
| 03.09.2026 | 32,40 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 02.09.2026 | 33,20 | 33,25 | 32,20 | 32,40 | -2,85% | - |
| 01.09.2026 | 34,20 | 34,20 | 32,45 | 33,35 | -2,49% | - |
| 31.08.2026 | 34,40 | 35,00 | 34,00 | 34,20 | -0,58% | - |
| 28.08.2026 | 34,40 | 35,60 | 34,40 | 34,40 | -1,15% | - |
| 27.08.2026 | 34,20 | 34,80 | 33,40 | 34,80 | 2,35% | - |
| 26.08.2026 | 34,20 | 34,40 | 33,60 | 34,00 | 8,28% | - |
| 25.08.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -1,88% | - |
| 24.08.2026 | 32,60 | 32,60 | 31,20 | 32,00 | -1,84% | - |
| 21.08.2026 | 32,20 | 32,80 | 31,80 | 32,60 | 1,24% | - |
| 20.08.2026 | 31,40 | 32,40 | 31,40 | 32,20 | 1,90% | - |
| 19.08.2026 | 31,60 | 31,80 | 30,60 | 31,60 | -0,63% | - |
| 18.08.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 1,92% | - |
| 17.08.2026 | 33,20 | 33,20 | 31,00 | 31,20 | -6,02% | - |
| 14.08.2026 | 32,80 | 33,60 | 32,80 | 33,20 | 3,75% | - |
| 13.08.2026 | 31,60 | 32,20 | 31,40 | 32,00 | 1,27% | - |
| 12.08.2026 | 31,00 | 31,60 | 30,65 | 31,60 | 1,94% | - |
| 11.08.2026 | 30,60 | 31,20 | 30,20 | 31,00 | 1,31% | - |
| 10.08.2026 | 31,00 | 31,00 | 30,20 | 30,60 | -1,29% | - |
| 07.08.2026 | 29,60 | 31,20 | 29,60 | 31,00 | 4,73% | - |
| 06.08.2026 | 29,20 | 30,40 | 29,20 | 29,60 | 1,37% | - |
| 05.08.2026 | 28,60 | 29,40 | 28,00 | 29,20 | 2,10% | - |
| 04.08.2026 | 28,60 | 28,80 | 28,20 | 28,60 | 0,00% | - |
| 03.08.2026 | 27,60 | 29,00 | 27,00 | 28,60 | 4,38% | - |
| 31.07.2026 | 28,20 | 28,20 | 27,40 | 27,40 | -4,20% | - |
| 30.07.2026 | 29,20 | 29,20 | 28,40 | 28,60 | -2,05% | - |
| 29.07.2026 | 29,40 | 29,80 | 29,00 | 29,20 | -0,68% | - |
| 28.07.2026 | 27,60 | 29,40 | 27,60 | 29,40 | 5,00% | - |
| 27.07.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 4,48% | - |
| 24.07.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 23.07.2026 | 28,00 | 28,00 | 26,80 | 27,00 | -3,57% | - |
| 22.07.2026 | 28,60 | 28,60 | 27,80 | 28,00 | -2,10% | - |
| 21.07.2026 | 29,40 | 29,40 | 27,80 | 28,60 | -2,05% | - |
| 20.07.2026 | 28,60 | 29,40 | 28,40 | 29,20 | 2,10% | - |
| 17.07.2026 | 28,80 | 29,60 | 28,20 | 28,60 | -1,38% | - |
| 16.07.2026 | 29,40 | 29,60 | 29,00 | 29,00 | -1,36% | - |
| 15.07.2026 | 28,60 | 29,40 | 28,20 | 29,40 | 2,80% | - |
| 14.07.2026 | 28,40 | 28,80 | 27,40 | 28,60 | 0,70% | - |
| 13.07.2026 | 28,60 | 28,80 | 28,00 | 28,40 | -2,07% | - |
| 10.07.2026 | 29,60 | 30,00 | 28,20 | 29,00 | 0,69% | - |
| 09.07.2026 | 29,80 | 30,00 | 28,80 | 28,80 | -3,36% | - |
| 08.07.2026 | 29,00 | 29,80 | 28,80 | 29,80 | 3,47% | - |
| 07.07.2026 | 28,60 | 29,60 | 28,40 | 28,80 | 0,00% | - |
| 06.07.2026 | 28,60 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 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% | - |