45,120€
1,44%
Echtzeit-Aktienkurs Swissquote Group Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote Group Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 41,97 | 42,29 | 41,59 | 41,59 | 0,85% | 419,00 |
| 24.06.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -0,94% | 120,00 |
| 23.06.2026 | 41,63 | 41,63 | 41,63 | 41,63 | -0,26% | 940,00 |
| 22.06.2026 | 41,95 | 41,95 | 41,74 | 41,74 | 0,12% | 698,00 |
| 19.06.2026 | 42,86 | 42,86 | 41,69 | 41,69 | -2,43% | 135,00 |
| 18.06.2026 | 42,90 | 43,12 | 42,73 | 42,73 | 0,26% | 20,00 |
| 17.06.2026 | 43,51 | 43,57 | 42,62 | 42,62 | -1,41% | 73,00 |
| 16.06.2026 | 43,63 | 43,74 | 43,07 | 43,23 | -0,16% | 74,00 |
| 15.06.2026 | 43,59 | 44,20 | 43,30 | 43,30 | 2,24% | 1.147,00 |
| 12.06.2026 | 42,57 | 42,57 | 42,35 | 42,35 | 2,94% | 187,00 |
| 11.06.2026 | 41,14 | 41,14 | 41,14 | 41,14 | 0,78% | 28,00 |
| 10.06.2026 | 41,65 | 41,71 | 40,12 | 40,82 | -2,48% | - |
| 09.06.2026 | 42,25 | 42,25 | 41,56 | 41,86 | -0,36% | 658,00 |
| 08.06.2026 | 41,41 | 42,01 | 41,41 | 42,01 | 1,16% | 11,00 |
| 05.06.2026 | 41,53 | 41,53 | 41,53 | 41,53 | -1,75% | 75,00 |
| 04.06.2026 | 42,37 | 42,37 | 42,27 | 42,27 | 0,64% | 250,00 |
| 03.06.2026 | 42,10 | 42,68 | 41,84 | 42,00 | -1,62% | 225,00 |
| 02.06.2026 | 43,52 | 43,52 | 42,69 | 42,69 | -2,53% | 1.306,00 |
| 01.06.2026 | 43,58 | 44,36 | 43,58 | 43,80 | 0,70% | 1.373,00 |