38,280€
1,70%
Echtzeit-Aktienkurs Swissquote Group Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote Group Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,42 | 38,77 | 37,42 | 38,49 | 2,26% | 885,00 |
| 11.11.2026 | 37,64 | 37,64 | 37,15 | 37,64 | 0,45% | 356,00 |
| 10.11.2026 | 37,08 | 37,66 | 36,99 | 37,47 | 1,68% | 14,00 |
| 09.11.2026 | 36,89 | 36,98 | 36,84 | 36,85 | -0,19% | 76,00 |
| 06.11.2026 | 37,18 | 37,18 | 36,92 | 36,92 | -1,44% | 55,00 |
| 05.11.2026 | 38,41 | 38,52 | 37,46 | 37,46 | -2,35% | 28,00 |
| 04.11.2026 | 37,62 | 38,36 | 37,62 | 38,36 | 2,62% | 93,00 |
| 03.11.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -0,03% | 3,00 |
| 02.11.2026 | 37,34 | 37,52 | 37,24 | 37,39 | 0,11% | 92,00 |
| 30.10.2026 | 38,00 | 38,00 | 37,35 | 37,35 | -2,99% | 1.051,00 |
| 29.10.2026 | 38,33 | 38,53 | 38,33 | 38,50 | 0,36% | 43,00 |
| 28.10.2026 | 38,19 | 38,36 | 38,19 | 38,36 | -0,16% | 2,00 |
| 27.10.2026 | 38,12 | 38,42 | 38,12 | 38,42 | 0,60% | 71,00 |
| 26.10.2026 | 37,95 | 38,64 | 37,95 | 38,19 | 1,26% | 102,00 |
| 23.10.2026 | 38,37 | 38,82 | 37,68 | 37,72 | -2,06% | - |
| 22.10.2026 | 38,65 | 38,65 | 38,48 | 38,51 | -0,70% | 96,00 |
| 21.10.2026 | 38,73 | 38,97 | 38,73 | 38,78 | 2,35% | 245,00 |
| 20.10.2026 | 37,89 | 37,89 | 37,89 | 37,89 | 0,58% | 10,00 |
| 19.10.2026 | 37,84 | 37,84 | 37,58 | 37,67 | -1,18% | 1.238,00 |
| 16.10.2026 | 38,17 | 38,30 | 38,12 | 38,12 | 0,87% | 19,00 |
| 15.10.2026 | 37,85 | 37,97 | 37,69 | 37,79 | -0,66% | 30,00 |
| 14.10.2026 | 38,04 | 38,04 | 38,04 | 38,04 | 0,63% | 10,00 |
| 13.10.2026 | 38,55 | 38,55 | 37,80 | 37,80 | -1,82% | 727,00 |
| 12.10.2026 | 37,50 | 38,50 | 37,50 | 38,50 | 3,58% | 132,00 |
| 09.10.2026 | 37,37 | 37,40 | 36,99 | 37,17 | 0,49% | 374,00 |
| 08.10.2026 | 36,47 | 36,99 | 36,47 | 36,99 | 1,84% | 32,00 |
| 07.10.2026 | 37,46 | 37,62 | 35,87 | 36,32 | -3,33% | 576,00 |
| 06.10.2026 | 39,59 | 39,59 | 37,57 | 37,57 | -4,62% | 297,00 |
| 05.10.2026 | 38,87 | 39,71 | 38,87 | 39,39 | 2,26% | 198,00 |
| 02.10.2026 | 39,51 | 39,51 | 38,39 | 38,52 | -1,21% | 208,00 |
| 01.10.2026 | 38,78 | 38,99 | 38,62 | 38,99 | 0,49% | 382,00 |
| 30.09.2026 | 39,14 | 39,14 | 38,80 | 38,80 | 1,38% | 573,00 |
| 29.09.2026 | 38,29 | 38,65 | 38,27 | 38,27 | -0,98% | 16,00 |
| 28.09.2026 | 39,50 | 39,50 | 38,17 | 38,65 | -2,15% | 767,00 |
| 25.09.2026 | 40,84 | 40,84 | 39,17 | 39,50 | -2,78% | 79,00 |
| 24.09.2026 | 41,37 | 41,37 | 40,63 | 40,63 | -2,68% | 82,00 |
| 23.09.2026 | 43,24 | 43,24 | 41,75 | 41,75 | -3,40% | 102,00 |
| 22.09.2026 | 42,95 | 43,41 | 42,95 | 43,22 | 0,96% | 135,00 |
| 21.09.2026 | 41,26 | 42,81 | 41,08 | 42,81 | 5,39% | 893,00 |
| 18.09.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -0,51% | 1,00 |
| 17.09.2026 | 40,27 | 40,89 | 39,80 | 40,83 | 2,59% | 600,00 |
| 16.09.2026 | 41,66 | 41,81 | 39,80 | 39,80 | -3,63% | 503,00 |
| 15.09.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -3,01% | 1,00 |
| 14.09.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -0,35% | 1,00 |
| 11.09.2026 | 42,44 | 42,73 | 42,44 | 42,73 | 1,38% | 1.052,00 |
| 10.09.2026 | 43,36 | 43,36 | 42,15 | 42,15 | -1,98% | 177,00 |
| 09.09.2026 | 43,45 | 43,45 | 43,00 | 43,00 | -1,94% | 25,00 |
| 08.09.2026 | 43,89 | 43,89 | 43,72 | 43,85 | -0,61% | 72,00 |
| 07.09.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -0,98% | 1,00 |
| 04.09.2026 | 45,09 | 45,28 | 44,24 | 44,56 | -1,34% | - |
| 03.09.2026 | 44,93 | 45,16 | 44,89 | 45,16 | 3,11% | 226,00 |
| 02.09.2026 | 43,10 | 43,80 | 43,10 | 43,80 | -1,24% | 11,00 |
| 01.09.2026 | 44,70 | 44,93 | 44,35 | 44,35 | -1,84% | 146,00 |
| 31.08.2026 | 45,13 | 45,18 | 44,97 | 45,18 | 0,09% | 12,00 |
| 28.08.2026 | 44,70 | 45,15 | 44,70 | 45,14 | 0,65% | 21,00 |
| 27.08.2026 | 44,51 | 44,85 | 44,51 | 44,85 | 1,47% | 5,00 |
| 26.08.2026 | 44,60 | 45,10 | 44,19 | 44,20 | -2,19% | 561,00 |
| 25.08.2026 | 43,93 | 45,19 | 43,93 | 45,19 | 2,47% | 205,00 |
| 24.08.2026 | 42,56 | 44,50 | 42,48 | 44,10 | 4,65% | 496,00 |
| 21.08.2026 | 41,88 | 42,28 | 41,88 | 42,14 | 1,79% | 674,00 |
| 20.08.2026 | 40,30 | 41,47 | 40,30 | 41,40 | 3,50% | 513,00 |
| 19.08.2026 | 40,40 | 40,40 | 40,00 | 40,00 | -1,11% | 1.086,00 |
| 18.08.2026 | 40,47 | 40,58 | 39,74 | 40,45 | -0,12% | 767,00 |
| 17.08.2026 | 40,02 | 40,53 | 39,99 | 40,50 | 1,25% | 434,00 |
| 14.08.2026 | 39,51 | 40,24 | 39,49 | 40,00 | 1,42% | 3.315,00 |
| 13.08.2026 | 45,69 | 45,69 | 38,88 | 39,44 | -13,82% | 3.162,00 |
| 12.08.2026 | 45,39 | 45,78 | 45,08 | 45,77 | 1,03% | - |
| 11.08.2026 | 45,72 | 45,88 | 44,89 | 45,30 | -1,09% | - |
| 10.08.2026 | 46,02 | 46,02 | 45,80 | 45,80 | 2,55% | 95,00 |
| 07.08.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -4,35% | 1,00 |
| 06.08.2026 | 46,69 | 46,69 | 46,69 | 46,69 | 0,41% | 60,00 |
| 05.08.2026 | 46,52 | 46,52 | 46,25 | 46,50 | 4,35% | 47,00 |
| 04.08.2026 | 44,75 | 44,75 | 44,56 | 44,56 | -0,87% | 101,00 |
| 03.08.2026 | 44,95 | 44,95 | 44,95 | 44,95 | -1,01% | 1,00 |
| 31.07.2026 | 45,43 | 45,43 | 45,41 | 45,41 | -0,55% | 52,00 |
| 30.07.2026 | 45,94 | 45,94 | 45,66 | 45,66 | -2,60% | 300,00 |
| 29.07.2026 | 44,26 | 47,00 | 44,26 | 46,88 | 5,96% | 5.886,00 |
| 28.07.2026 | 43,87 | 44,31 | 43,41 | 44,25 | -0,53% | - |
| 27.07.2026 | 44,48 | 44,48 | 44,48 | 44,48 | 1,41% | 110,00 |
| 24.07.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -0,72% | 5,00 |
| 23.07.2026 | 44,18 | 44,18 | 44,18 | 44,18 | -1,34% | 17,00 |
| 22.07.2026 | 44,78 | 44,78 | 44,78 | 44,78 | 0,50% | 180,00 |
| 21.07.2026 | 43,34 | 44,57 | 42,92 | 44,56 | 2,87% | - |
| 20.07.2026 | 43,31 | 43,31 | 43,31 | 43,31 | -1,19% | 29,00 |
| 17.07.2026 | 43,84 | 43,84 | 43,83 | 43,83 | -5,36% | 345,00 |
| 16.07.2026 | 46,31 | 46,31 | 46,31 | 46,31 | 2,12% | 100,00 |
| 15.07.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -0,81% | 1,00 |
| 14.07.2026 | 44,25 | 45,72 | 44,25 | 45,72 | 2,64% | 52,00 |
| 13.07.2026 | 44,88 | 45,40 | 44,21 | 44,55 | -2,53% | - |
| 10.07.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 1,29% | 646,00 |
| 09.07.2026 | 45,10 | 45,54 | 44,52 | 45,12 | 1,44% | - |
| 08.07.2026 | 44,51 | 44,51 | 44,48 | 44,48 | -4,43% | 442,00 |
| 07.07.2026 | 45,80 | 46,54 | 45,80 | 46,54 | 2,90% | 381,00 |
| 06.07.2026 | 44,21 | 45,23 | 44,11 | 45,23 | 3,50% | 271,00 |
| 03.07.2026 | 42,96 | 43,70 | 42,96 | 43,70 | 1,31% | 128,00 |
| 02.07.2026 | 41,71 | 43,44 | 41,60 | 43,14 | 2,70% | - |
| 01.07.2026 | 41,22 | 42,00 | 41,22 | 42,00 | 2,34% | 50,00 |
| 30.06.2026 | 41,00 | 41,04 | 41,00 | 41,04 | 0,91% | 7,00 |
| 29.06.2026 | 40,67 | 40,67 | 40,67 | 40,67 | 1,27% | 100,00 |
| 26.06.2026 | 40,66 | 40,66 | 40,16 | 40,16 | -3,44% | 216,00 |