32,900€
0,61%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,50 | 33,50 | 32,50 | 32,90 | 0,61% | - |
| 19.10.2026 | 32,60 | 33,80 | 32,10 | 32,70 | 1,24% | - |
| 16.10.2026 | 31,50 | 33,20 | 31,30 | 32,30 | 3,19% | 4.320,00 |
| 15.10.2026 | 31,50 | 31,50 | 31,30 | 31,30 | 5,39% | - |
| 14.10.2026 | 29,70 | 30,80 | 29,60 | 29,70 | -0,34% | 13,00 |
| 13.10.2026 | 30,50 | 30,80 | 29,40 | 29,80 | -2,30% | - |
| 12.10.2026 | 29,40 | 30,60 | 29,30 | 30,50 | 3,39% | - |
| 09.10.2026 | 30,10 | 30,60 | 29,50 | 29,50 | -1,01% | - |
| 08.10.2026 | 29,10 | 30,20 | 28,90 | 29,80 | 2,76% | - |
| 07.10.2026 | 28,30 | 29,50 | 27,80 | 29,00 | 1,75% | - |
| 06.10.2026 | 29,40 | 29,40 | 28,40 | 28,50 | -3,06% | 328,00 |
| 05.10.2026 | 29,60 | 30,10 | 28,90 | 29,40 | 0,00% | - |
| 02.10.2026 | 30,30 | 31,00 | 29,40 | 29,40 | -2,65% | - |
| 01.10.2026 | 30,00 | 31,20 | 29,40 | 30,20 | 0,67% | - |
| 30.09.2026 | 29,40 | 30,20 | 29,20 | 30,00 | 2,04% | - |
| 29.09.2026 | 28,80 | 29,80 | 28,80 | 29,40 | 1,38% | 13,00 |
| 28.09.2026 | 30,40 | 31,40 | 28,90 | 29,00 | -5,23% | 240,00 |
| 25.09.2026 | 30,40 | 30,90 | 30,30 | 30,60 | 0,66% | - |
| 24.09.2026 | 31,20 | 31,70 | 30,00 | 30,40 | -2,88% | - |
| 23.09.2026 | 32,40 | 33,30 | 30,50 | 31,30 | -3,69% | - |
| 22.09.2026 | 32,70 | 33,60 | 31,70 | 32,50 | -0,61% | 1.404,00 |
| 21.09.2026 | 32,10 | 33,00 | 31,60 | 32,70 | 2,51% | 13,00 |
| 18.09.2026 | 31,10 | 32,20 | 31,00 | 31,90 | 2,57% | - |
| 17.09.2026 | 31,10 | 31,80 | 30,90 | 31,10 | 0,65% | 330,00 |
| 16.09.2026 | 31,90 | 32,20 | 30,90 | 30,90 | -3,13% | - |
| 15.09.2026 | 31,30 | 32,20 | 30,80 | 31,90 | 5,28% | 1.806,00 |
| 14.09.2026 | 31,70 | 34,00 | 30,00 | 30,30 | -4,42% | 2.614,00 |
| 11.09.2026 | 30,70 | 32,10 | 30,20 | 31,70 | 3,93% | 304,00 |
| 10.09.2026 | 31,50 | 31,90 | 30,50 | 30,50 | -2,56% | - |
| 09.09.2026 | 32,40 | 34,30 | 31,10 | 31,30 | -1,26% | 3.495,00 |
| 08.09.2026 | 32,30 | 32,80 | 31,70 | 31,70 | -1,86% | - |
| 07.09.2026 | 33,10 | 33,50 | 31,80 | 32,30 | -2,42% | 13,00 |
| 04.09.2026 | 32,70 | 33,60 | 32,20 | 33,10 | 1,22% | 920,00 |
| 03.09.2026 | 32,50 | 33,00 | 32,20 | 32,70 | 0,62% | 752,00 |
| 02.09.2026 | 33,50 | 33,50 | 32,20 | 32,50 | -2,99% | - |
| 01.09.2026 | 34,30 | 34,90 | 32,50 | 33,50 | -2,33% | 368,00 |
| 31.08.2026 | 34,50 | 35,10 | 33,90 | 34,30 | -0,58% | - |
| 28.08.2026 | 34,90 | 36,90 | 34,10 | 34,50 | -1,15% | 3.220,00 |
| 27.08.2026 | 34,30 | 34,90 | 33,50 | 34,90 | 2,35% | - |
| 26.08.2026 | 34,70 | 35,20 | 33,60 | 34,10 | -1,73% | - |
| 25.08.2026 | 33,10 | 36,00 | 32,90 | 34,70 | 8,10% | 7.410,00 |
| 24.08.2026 | 32,80 | 32,80 | 31,20 | 32,10 | -1,83% | 2.720,00 |
| 21.08.2026 | 32,30 | 32,90 | 31,90 | 32,70 | 1,24% | - |
| 20.08.2026 | 32,40 | 32,50 | 31,80 | 32,30 | 1,89% | - |