45,890€
-2,11%
Echtzeit-Aktienkurs Swissquote Group Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote Group Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |