28,700€
-1,71%
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 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 180,00 |
| 02.07.2026 | 28,50 | 28,70 | 28,50 | 28,50 | -1,04% | - |
| 01.07.2026 | 28,20 | 28,80 | 27,60 | 28,80 | 2,86% | 267,00 |
| 30.06.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 5,26% | 196,00 |
| 29.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 959,00 |
| 26.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | 400,00 |
| 24.06.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 176,00 |
| 23.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 302,00 |
| 22.06.2026 | 27,90 | 27,90 | 27,10 | 27,70 | -0,36% | - |
| 19.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 10,00 |
| 18.06.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 2.011,00 |
| 17.06.2026 | 28,40 | 28,80 | 28,00 | 28,60 | 2,14% | 4.540,00 |
| 16.06.2026 | 26,60 | 28,00 | 26,60 | 28,00 | -4,11% | 356,00 |
| 15.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 1,00 |
| 12.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 108,00 |
| 11.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 20,00 |
| 10.06.2026 | 28,00 | 28,80 | 28,00 | 28,80 | 1,41% | 1.047,00 |
| 08.06.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -5,33% | 424,00 |
| 05.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 1.680,00 |
| 04.06.2026 | 29,70 | 30,50 | 29,60 | 30,10 | -1,63% | - |
| 03.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -4,97% | 80,00 |
| 01.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | 1,00 |
| 29.05.2026 | 31,50 | 31,70 | 30,90 | 31,70 | 4,28% | - |
| 28.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -4,70% | 290,00 |
| 27.05.2026 | 31,80 | 32,10 | 31,70 | 31,90 | 0,31% | - |
| 26.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,95% | 134,00 |
| 25.05.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 1,29% | - |
| 21.05.2026 | 31,70 | 31,70 | 30,90 | 31,10 | -0,32% | - |
| 20.05.2026 | 32,20 | 32,20 | 31,20 | 31,20 | -6,59% | 615,00 |
| 19.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 4,05% | 1,00 |
| 18.05.2026 | 32,30 | 32,60 | 31,90 | 32,10 | -0,93% | - |
| 15.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 304,00 |
| 14.05.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 1,54% | 200,00 |
| 13.05.2026 | 32,10 | 32,90 | 31,90 | 32,50 | 2,20% | - |
| 12.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,34% | 916,00 |
| 11.05.2026 | 31,70 | 32,90 | 31,60 | 32,90 | 2,81% | - |
| 08.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 28,00 |
| 07.05.2026 | 31,50 | 32,10 | 31,00 | 32,00 | 5,26% | - |
| 05.05.2026 | 31,20 | 31,20 | 30,00 | 30,40 | -5,59% | 300,00 |
| 04.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 4,89% | 1,00 |
| 30.04.2026 | 30,00 | 30,80 | 29,50 | 30,70 | 0,33% | - |
| 29.04.2026 | 31,00 | 31,00 | 30,60 | 30,60 | 0,00% | 171,00 |
| 28.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 100,00 |
| 27.04.2026 | 29,20 | 31,00 | 29,20 | 31,00 | 2,31% | 101,00 |
| 24.04.2026 | 30,50 | 30,60 | 30,30 | 30,30 | -3,19% | - |
| 23.04.2026 | 31,90 | 32,00 | 31,30 | 31,30 | -3,99% | - |
| 22.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 26,00 |
| 21.04.2026 | 32,50 | 33,30 | 32,10 | 32,30 | -0,31% | - |
| 20.04.2026 | 32,40 | 32,60 | 32,40 | 32,40 | -0,61% | 458,00 |
| 17.04.2026 | 33,40 | 33,40 | 32,60 | 32,60 | 4,49% | 770,00 |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
| 15.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 1,00 |
| 14.04.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 5,96% | 295,00 |
| 10.04.2026 | 30,20 | 30,80 | 29,80 | 30,20 | 0,67% | 405,00 |
| 09.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | 165,00 |
| 08.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 4,95% | 160,00 |
| 07.04.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 4,84% | - |
| 02.04.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -2,36% | - |
| 01.04.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -0,67% | 237,00 |
| 31.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | 282,00 |
| 30.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 10,00 |
| 27.03.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 702,00 |
| 26.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 238,00 |
| 25.03.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 2,51% | 587,00 |
| 24.03.2026 | 29,10 | 29,30 | 27,50 | 27,90 | -4,45% | - |
| 23.03.2026 | 28,80 | 29,60 | 28,80 | 29,20 | 2,10% | 254,00 |
| 20.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 182,00 |
| 19.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 103,00 |
| 18.03.2026 | 32,20 | 32,20 | 30,20 | 30,20 | -7,36% | 818,00 |
| 16.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 13.03.2026 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | 209,00 |
| 12.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 91,00 |
| 11.03.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 0,30% | 523,00 |
| 10.03.2026 | 34,90 | 35,50 | 32,90 | 33,10 | -4,34% | - |
| 09.03.2026 | 34,40 | 34,80 | 34,40 | 34,60 | 1,17% | 415,00 |
| 06.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | 350,00 |
| 05.03.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 0,31% | 374,00 |
| 04.03.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 0,31% | - |
| 03.03.2026 | 31,80 | 32,60 | 31,80 | 32,60 | 0,62% | 11,00 |
| 02.03.2026 | 32,00 | 32,40 | 32,00 | 32,40 | -4,71% | 281,00 |
| 27.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,94% | 104,00 |
| 26.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 52,00 |
| 25.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,08% | 320,00 |
| 24.02.2026 | 32,80 | 33,90 | 32,80 | 33,70 | 1,81% | - |
| 23.02.2026 | 33,10 | 33,90 | 32,90 | 33,10 | -1,78% | - |
| 20.02.2026 | 33,70 | 34,10 | 33,10 | 33,70 | 0,90% | - |
| 19.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | 212,00 |
| 18.02.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | 300,00 |
| 17.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 101,00 |
| 16.02.2026 | 32,80 | 32,80 | 32,00 | 32,00 | -1,23% | 1.010,00 |
| 13.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | 127,00 |
| 12.02.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 3,07% | 121,00 |
| 11.02.2026 | 34,00 | 34,00 | 32,60 | 32,60 | -6,86% | 411,00 |
| 10.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 200,00 |
| 09.02.2026 | 35,10 | 35,70 | 34,90 | 35,30 | 0,86% | - |
| 06.02.2026 | 35,20 | 35,20 | 34,60 | 35,00 | 0,00% | 365,00 |
| 05.02.2026 | 35,00 | 35,20 | 35,00 | 35,00 | -3,85% | 581,00 |
| 04.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 80,00 |
| 03.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -5,29% | 100,00 |
| 02.02.2026 | 38,80 | 38,80 | 37,80 | 37,80 | -3,57% | 192,00 |