34,500€
1,47%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 34,50 | 34,90 | 34,30 | 34,70 | 2,06% | - |
| 11.11.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 100,00 |
| 10.11.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 1,00 |
| 09.11.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,88% | 75,00 |
| 06.11.2026 | 34,30 | 34,50 | 33,30 | 34,10 | -1,45% | - |
| 05.11.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 380,00 |
| 04.11.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 6,59% | 300,00 |
| 03.11.2026 | 33,40 | 33,80 | 33,40 | 33,40 | 1,21% | 164,00 |
| 02.11.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -0,60% | 126,00 |
| 30.10.2026 | 32,20 | 33,20 | 32,20 | 33,20 | 5,06% | 117,00 |
| 29.10.2026 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 233,00 |
| 28.10.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -1,26% | 322,00 |
| 27.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 7,00 |
| 26.10.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -0,30% | 500,00 |
| 22.10.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 0,00% | - |
| 21.10.2026 | 32,90 | 33,10 | 32,30 | 32,90 | -0,60% | - |
| 20.10.2026 | 32,50 | 33,50 | 32,50 | 33,10 | -0,30% | - |
| 19.10.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 800,00 |
| 16.10.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 8,55% | 20,00 |
| 15.10.2026 | 30,40 | 30,80 | 30,40 | 30,40 | -0,33% | 191,00 |
| 14.10.2026 | 29,90 | 30,50 | 29,70 | 30,50 | 3,39% | - |
| 13.10.2026 | 30,30 | 30,70 | 29,50 | 29,50 | -1,34% | - |
| 09.10.2026 | 29,90 | 30,10 | 29,90 | 29,90 | 1,70% | - |
| 08.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | 830,00 |
| 07.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -6,89% | 12,00 |
| 01.10.2026 | 29,90 | 30,70 | 29,30 | 30,50 | 2,35% | - |
| 30.09.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 0,68% | 356,00 |
| 29.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 5,00 |
| 28.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | 70,00 |
| 24.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,51% | 170,00 |
| 23.09.2026 | 32,70 | 33,30 | 30,50 | 31,30 | -5,72% | - |
| 22.09.2026 | 33,20 | 33,20 | 33,00 | 33,20 | 1,84% | 770,00 |
| 21.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,82% | 209,00 |
| 18.09.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 17.09.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -2,20% | - |
| 16.09.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | 1.001,00 |
| 15.09.2026 | 30,80 | 31,80 | 30,80 | 31,80 | 6,00% | 969,00 |
| 14.09.2026 | 33,80 | 33,80 | 30,00 | 30,00 | -5,96% | 1.517,00 |
| 11.09.2026 | 30,70 | 32,10 | 30,20 | 31,90 | 1,59% | - |
| 10.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 9,00 |
| 09.09.2026 | 32,40 | 32,80 | 31,20 | 31,40 | -1,88% | 1.148,00 |
| 08.09.2026 | 32,40 | 32,40 | 32,00 | 32,00 | 0,00% | 11,00 |
| 07.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 5,00 |
| 04.09.2026 | 33,00 | 33,00 | 32,60 | 32,80 | 1,23% | 570,00 |
| 03.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 320,00 |
| 02.09.2026 | 33,30 | 33,50 | 32,50 | 32,50 | -3,27% | - |
| 01.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,61% | 1,00 |
| 31.08.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -3,63% | - |
| 28.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | 140,00 |
| 27.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,43% | 138,00 |
| 26.08.2026 | 34,80 | 35,10 | 34,40 | 34,90 | 0,87% | - |
| 25.08.2026 | 33,00 | 34,80 | 32,20 | 34,60 | 9,49% | 630,00 |
| 24.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,36% | 160,00 |
| 21.08.2026 | 32,50 | 32,90 | 31,90 | 32,70 | 3,81% | - |
| 19.08.2026 | 31,70 | 31,90 | 30,70 | 31,50 | -1,56% | - |
| 18.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 60,00 |
| 17.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,50% | 2,00 |
| 14.08.2026 | 32,30 | 33,50 | 32,30 | 33,30 | 6,05% | - |
| 13.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 160,00 |
| 12.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 1.000,00 |
| 11.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 700,00 |
| 10.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,25% | 165,00 |
| 07.08.2026 | 29,70 | 31,30 | 29,70 | 31,10 | 6,14% | - |
| 06.08.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 3,53% | - |
| 05.08.2026 | 28,30 | 28,30 | 28,10 | 28,30 | -1,05% | - |
| 04.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 110,00 |
| 03.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 4,73% | 10,00 |
| 31.07.2026 | 28,50 | 28,70 | 27,50 | 27,50 | -3,51% | - |
| 30.07.2026 | 29,10 | 29,10 | 28,50 | 28,50 | -2,73% | - |
| 29.07.2026 | 29,30 | 29,70 | 29,10 | 29,30 | 3,53% | - |
| 28.07.2026 | 27,90 | 28,50 | 27,70 | 28,30 | 1,43% | - |
| 27.07.2026 | 27,50 | 28,10 | 27,10 | 27,90 | 3,72% | - |
| 24.07.2026 | 27,10 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 23.07.2026 | 28,10 | 28,20 | 26,70 | 26,90 | -5,61% | - |
| 22.07.2026 | 28,50 | 28,70 | 28,50 | 28,50 | 0,00% | - |
| 20.07.2026 | 28,50 | 28,70 | 28,50 | 28,50 | -3,06% | - |
| 17.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 16.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 53,00 |
| 15.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 1,00 |
| 14.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 170,00 |
| 10.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 173,00 |
| 09.07.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 0,34% | - |
| 08.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | 363,00 |
| 07.07.2026 | 28,70 | 29,30 | 28,70 | 29,10 | 1,04% | - |
| 06.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 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 |