29,500€
0,17%
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 | 28,70 | 29,60 | 28,70 | 29,45 | -0,84% | - |
| 28.09.2026 | 30,50 | 31,25 | 29,58 | 29,70 | -3,41% | - |
| 25.09.2026 | 30,60 | 30,78 | 30,40 | 30,75 | -0,24% | - |
| 24.09.2026 | 30,95 | 31,73 | 30,78 | 30,83 | -0,24% | - |
| 23.09.2026 | 32,50 | 33,28 | 30,83 | 30,90 | -4,70% | - |
| 22.09.2026 | 32,63 | 33,53 | 32,30 | 32,43 | 0,31% | - |
| 21.09.2026 | 32,10 | 32,43 | 31,93 | 32,33 | 1,89% | - |
| 18.09.2026 | 31,10 | 31,75 | 31,08 | 31,73 | 1,68% | - |
| 17.09.2026 | 31,15 | 31,70 | 31,05 | 31,20 | 0,97% | - |
| 16.09.2026 | 32,00 | 32,13 | 30,90 | 30,90 | -3,06% | - |
| 15.09.2026 | 30,98 | 32,10 | 30,58 | 31,88 | -2,37% | - |
| 14.09.2026 | 31,50 | 33,90 | 31,50 | 32,65 | 3,00% | 600,00 |
| 11.09.2026 | 30,70 | 32,10 | 30,25 | 31,70 | -0,63% | - |
| 08.09.2026 | 32,18 | 32,70 | 31,70 | 31,90 | -0,93% | 9,00 |
| 07.09.2026 | 33,10 | 33,10 | 31,90 | 32,20 | -0,92% | - |
| 04.09.2026 | 32,83 | 33,10 | 32,30 | 32,50 | 0,62% | - |
| 03.09.2026 | 32,50 | 32,70 | 32,30 | 32,30 | -5,83% | - |
| 31.08.2026 | 34,50 | 35,10 | 33,90 | 34,30 | -1,72% | - |
| 28.08.2026 | 35,03 | 35,03 | 34,88 | 34,90 | 3,56% | - |
| 27.08.2026 | 34,28 | 34,40 | 33,50 | 33,70 | -1,75% | - |
| 26.08.2026 | 34,65 | 35,10 | 34,10 | 34,30 | -2,83% | - |
| 25.08.2026 | 32,70 | 35,30 | 31,90 | 35,30 | 8,12% | - |
| 24.08.2026 | 32,60 | 32,65 | 32,60 | 32,65 | 1,08% | - |
| 21.08.2026 | 32,35 | 32,50 | 31,90 | 32,30 | -0,62% | - |
| 20.08.2026 | 31,53 | 32,50 | 31,50 | 32,50 | 3,17% | - |
| 19.08.2026 | 31,80 | 31,90 | 30,70 | 31,50 | 1,29% | - |
| 18.08.2026 | 31,10 | 31,43 | 31,10 | 31,10 | -6,68% | - |
| 17.08.2026 | 33,30 | 33,33 | 33,30 | 33,33 | 3,82% | - |
| 13.08.2026 | 31,75 | 32,30 | 31,45 | 32,10 | 3,22% | 1,00 |
| 12.08.2026 | 31,18 | 31,30 | 30,70 | 31,10 | 0,40% | - |
| 10.08.2026 | 31,05 | 31,10 | 30,90 | 30,98 | 0,24% | - |
| 07.08.2026 | 29,70 | 31,30 | 29,70 | 30,90 | 4,66% | - |
| 06.08.2026 | 29,30 | 29,53 | 29,30 | 29,53 | 3,14% | - |
| 05.08.2026 | 28,80 | 28,80 | 28,63 | 28,63 | -0,52% | - |
| 04.08.2026 | 28,78 | 28,90 | 28,70 | 28,78 | 4,64% | - |
| 03.08.2026 | 27,83 | 27,85 | 27,50 | 27,50 | -4,18% | - |
| 30.07.2026 | 29,30 | 29,35 | 28,70 | 28,70 | -2,71% | - |
| 29.07.2026 | 29,30 | 29,90 | 29,10 | 29,50 | 8,86% | 2,00 |
| 24.07.2026 | 27,10 | 27,30 | 26,50 | 27,10 | -3,04% | 2,00 |
| 23.07.2026 | 27,90 | 27,95 | 27,90 | 27,95 | -1,24% | - |
| 22.07.2026 | 28,65 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 20.07.2026 | 28,60 | 28,70 | 28,50 | 28,50 | -1,38% | - |
| 17.07.2026 | 28,75 | 29,90 | 28,30 | 28,90 | -0,69% | - |
| 16.07.2026 | 29,55 | 29,60 | 29,10 | 29,10 | 1,04% | - |
| 15.07.2026 | 28,70 | 28,90 | 28,70 | 28,80 | 1,41% | - |
| 13.07.2026 | 28,70 | 29,05 | 27,98 | 28,40 | -5,49% | - |
| 10.07.2026 | 28,85 | 30,13 | 28,85 | 30,05 | 2,74% | - |
| 09.07.2026 | 30,05 | 30,10 | 28,88 | 29,25 | -1,35% | - |
| 08.07.2026 | 28,80 | 29,83 | 28,70 | 29,65 | 0,25% | - |
| 07.07.2026 | 28,90 | 29,75 | 28,50 | 29,58 | 2,60% | - |
| 06.07.2026 | 28,70 | 29,18 | 28,63 | 28,83 | 1,14% | - |
| 03.07.2026 | 29,30 | 29,35 | 28,35 | 28,50 | -2,15% | - |
| 02.07.2026 | 28,70 | 29,48 | 28,38 | 29,13 | 6,78% | 5,00 |
| 01.07.2026 | 27,90 | 28,20 | 27,20 | 27,28 | -2,76% | - |
| 30.06.2026 | 27,20 | 28,28 | 26,70 | 28,05 | 7,68% | - |
| 29.06.2026 | 25,70 | 26,60 | 25,65 | 26,05 | 0,77% | - |
| 26.06.2026 | 26,10 | 26,30 | 24,95 | 25,85 | -2,54% | - |
| 25.06.2026 | 27,40 | 27,55 | 26,20 | 26,53 | -5,27% | - |
| 24.06.2026 | 28,55 | 28,60 | 27,88 | 28,00 | 1,36% | - |
| 23.06.2026 | 27,40 | 27,83 | 27,20 | 27,63 | 1,01% | - |
| 22.06.2026 | 27,75 | 27,95 | 27,18 | 27,35 | -3,53% | - |
| 19.06.2026 | 28,10 | 28,63 | 28,10 | 28,35 | -0,96% | - |
| 18.06.2026 | 28,65 | 29,15 | 27,85 | 28,63 | 2,78% | - |
| 17.06.2026 | 27,80 | 27,90 | 27,70 | 27,85 | 0,27% | - |
| 16.06.2026 | 27,40 | 28,10 | 26,05 | 27,78 | -4,14% | - |
| 15.06.2026 | 28,50 | 29,50 | 28,50 | 28,98 | 0,35% | - |
| 12.06.2026 | 29,30 | 29,60 | 28,58 | 28,88 | 0,70% | - |
| 11.06.2026 | 28,80 | 29,10 | 28,35 | 28,68 | 2,32% | - |
| 09.06.2026 | 28,10 | 28,43 | 27,83 | 28,03 | -1,92% | - |
| 08.06.2026 | 29,13 | 29,23 | 28,55 | 28,58 | -4,43% | - |
| 05.06.2026 | 29,90 | 31,13 | 29,68 | 29,90 | -0,91% | - |
| 04.06.2026 | 29,70 | 30,55 | 29,65 | 30,18 | 1,09% | - |
| 03.06.2026 | 31,40 | 31,50 | 29,70 | 29,85 | -5,16% | - |
| 02.06.2026 | 32,60 | 33,23 | 31,30 | 31,48 | -0,08% | - |
| 01.06.2026 | 31,60 | 32,18 | 31,15 | 31,50 | -0,63% | - |
| 29.05.2026 | 31,65 | 31,80 | 30,85 | 31,70 | 3,51% | - |
| 28.05.2026 | 30,05 | 30,90 | 30,00 | 30,63 | -1,21% | - |
| 27.05.2026 | 31,70 | 32,13 | 30,73 | 31,00 | -0,32% | - |
| 26.05.2026 | 31,30 | 31,50 | 30,85 | 31,10 | 0,00% | - |
| 25.05.2026 | 31,10 | 31,30 | 31,05 | 31,10 | -0,24% | - |
| 22.05.2026 | 31,10 | 31,53 | 30,25 | 31,18 | 0,32% | - |
| 21.05.2026 | 31,30 | 31,75 | 31,05 | 31,08 | -3,72% | - |
| 20.05.2026 | 33,00 | 33,20 | 31,78 | 32,28 | -4,09% | - |
| 19.05.2026 | 32,10 | 33,78 | 31,73 | 33,65 | 5,16% | - |