37,100€
4,21%
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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,81% | 80,00 |
| 25.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 664,00 |
| 24.11.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | 116,00 |
| 21.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 25,00 |
| 20.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 90,00 |
| 19.11.2025 | 31,20 | 34,20 | 31,20 | 34,20 | 3,01% | 230,00 |
| 18.11.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -2,35% | 190,00 |
| 17.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 1,00 |
| 14.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | 255,00 |
| 12.11.2025 | 36,00 | 36,00 | 34,40 | 34,40 | -5,49% | 1.550,00 |
| 11.11.2025 | 37,60 | 37,60 | 36,40 | 36,40 | -3,19% | 229,00 |
| 10.11.2025 | 37,60 | 37,80 | 37,60 | 37,60 | -5,05% | 206,00 |
| 07.11.2025 | 41,20 | 41,20 | 39,00 | 39,60 | -7,91% | 997,00 |
| 06.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,02% | 30,00 |
| 05.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | 116,00 |
| 04.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | 65,00 |
| 03.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,27% | 153,00 |
| 31.10.2025 | 49,70 | 49,70 | 48,40 | 48,50 | 1,04% | - |
| 30.10.2025 | 49,20 | 50,50 | 48,00 | 48,00 | -1,36% | 310,00 |
| 29.10.2025 | 48,66 | 48,66 | 48,66 | 48,66 | -3,26% | 70,00 |
| 28.10.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -3,55% | 24,00 |
| 27.10.2025 | 52,10 | 52,15 | 52,10 | 52,15 | 0,97% | 120,00 |
| 24.10.2025 | 51,65 | 51,65 | 51,65 | 51,65 | 0,29% | 100,00 |
| 23.10.2025 | 49,83 | 51,50 | 49,79 | 51,50 | 3,43% | - |
| 22.10.2025 | 49,45 | 49,96 | 49,21 | 49,79 | 1,20% | - |
| 21.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,28% | 20,00 |
| 20.10.2025 | 49,44 | 49,84 | 49,38 | 49,84 | 4,09% | 290,00 |
| 16.10.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 1,96% | 139,00 |
| 15.10.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -1,01% | 50,00 |
| 14.10.2025 | 47,40 | 47,44 | 47,40 | 47,44 | -1,50% | 115,00 |
| 10.10.2025 | 48,16 | 48,16 | 48,16 | 48,16 | 1,90% | 25,00 |
| 08.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,04% | 30,00 |
| 07.10.2025 | 46,80 | 47,24 | 46,16 | 47,24 | 1,03% | 285,00 |
| 06.10.2025 | 47,08 | 47,08 | 46,76 | 46,76 | -0,93% | 80,00 |
| 03.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 50,00 |
| 02.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -1,05% | 30,00 |
| 01.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,61% | 38,00 |
| 30.09.2025 | 48,64 | 49,12 | 48,64 | 49,08 | 3,33% | 442,00 |
| 29.09.2025 | 48,28 | 48,28 | 47,10 | 47,50 | -2,50% | 75,00 |
| 26.09.2025 | 48,30 | 48,72 | 48,30 | 48,72 | 1,42% | 81,00 |
| 25.09.2025 | 48,04 | 48,04 | 48,04 | 48,04 | -2,42% | 25,00 |
| 24.09.2025 | 49,50 | 49,50 | 49,23 | 49,23 | -1,56% | 130,00 |
| 23.09.2025 | 49,84 | 50,01 | 49,82 | 50,01 | -0,83% | 159,00 |