37,970€
0,11%
Echtzeit-Aktienkurs Swissquote Group Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote Group Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 37,96 | 38,01 | 37,96 | 37,99 | 0,16% | 3,00 |
| 20.10.2026 | 37,55 | 38,11 | 37,28 | 37,93 | 0,64% | 81,00 |
| 19.10.2026 | 37,97 | 38,08 | 37,46 | 37,69 | -0,40% | 1.810,00 |
| 16.10.2026 | 38,06 | 38,39 | 37,70 | 37,84 | -0,26% | 378,00 |
| 15.10.2026 | 37,98 | 38,00 | 37,94 | 37,94 | 0,96% | - |
| 14.10.2026 | 37,83 | 38,36 | 37,25 | 37,58 | -0,69% | 40,00 |
| 13.10.2026 | 38,48 | 38,59 | 37,59 | 37,84 | -1,69% | 1.227,00 |
| 12.10.2026 | 37,29 | 38,59 | 37,23 | 38,49 | 3,08% | 1.323,00 |
| 09.10.2026 | 37,05 | 37,50 | 36,92 | 37,34 | 1,49% | 26,00 |
| 08.10.2026 | 36,43 | 37,28 | 36,08 | 36,79 | 0,79% | 116,00 |
| 07.10.2026 | 37,49 | 37,85 | 35,84 | 36,50 | -2,77% | 1.567,00 |
| 06.10.2026 | 39,38 | 39,91 | 37,52 | 37,54 | -4,77% | 299,00 |
| 05.10.2026 | 38,84 | 39,83 | 38,78 | 39,42 | 1,57% | 1.414,00 |
| 02.10.2026 | 39,42 | 39,50 | 38,20 | 38,81 | -1,52% | 871,00 |
| 01.10.2026 | 38,38 | 39,49 | 38,26 | 39,41 | 2,71% | - |
| 30.09.2026 | 38,53 | 39,21 | 38,27 | 38,37 | -0,18% | 270,00 |
| 29.09.2026 | 37,92 | 38,73 | 37,86 | 38,44 | 1,05% | 5.650,00 |
| 28.09.2026 | 39,41 | 39,65 | 37,77 | 38,04 | -3,82% | 957,00 |
| 25.09.2026 | 40,70 | 40,78 | 39,19 | 39,55 | -2,49% | 1.310,00 |
| 24.09.2026 | 41,56 | 41,62 | 40,32 | 40,56 | -2,80% | 78,00 |
| 23.09.2026 | 43,02 | 43,80 | 41,19 | 41,73 | -2,70% | 705,00 |
| 22.09.2026 | 42,87 | 43,86 | 42,34 | 42,89 | 0,16% | 943,00 |
| 21.09.2026 | 41,15 | 42,98 | 41,08 | 42,82 | 4,62% | 1.288,00 |
| 18.09.2026 | 40,56 | 41,16 | 40,37 | 40,93 | 0,79% | 143,00 |
| 17.09.2026 | 40,22 | 41,02 | 39,69 | 40,61 | 1,54% | - |
| 16.09.2026 | 41,67 | 41,74 | 39,66 | 40,00 | -3,90% | 671,00 |
| 15.09.2026 | 42,16 | 42,17 | 40,86 | 41,62 | -1,05% | - |
| 14.09.2026 | 42,56 | 42,77 | 41,85 | 42,06 | -1,57% | 252,00 |
| 11.09.2026 | 42,36 | 43,01 | 42,29 | 42,73 | 1,09% | - |
| 10.09.2026 | 43,22 | 43,61 | 42,18 | 42,27 | -1,95% | 180,00 |
| 09.09.2026 | 43,84 | 43,86 | 42,90 | 43,11 | -1,53% | - |
| 08.09.2026 | 44,03 | 44,40 | 43,31 | 43,78 | -0,64% | 249,00 |
| 07.09.2026 | 44,51 | 44,59 | 43,91 | 44,06 | -1,19% | 90,00 |
| 04.09.2026 | 45,05 | 45,29 | 44,23 | 44,59 | -0,98% | 99,00 |
| 03.09.2026 | 44,01 | 45,20 | 43,55 | 45,03 | 2,43% | 81,00 |
| 02.09.2026 | 44,11 | 44,37 | 43,12 | 43,96 | -0,54% | 260,00 |
| 01.09.2026 | 44,57 | 45,11 | 44,07 | 44,20 | -0,85% | 99,00 |
| 31.08.2026 | 45,15 | 45,22 | 44,44 | 44,58 | -1,22% | 104,00 |
| 28.08.2026 | 44,77 | 45,34 | 44,77 | 45,13 | 1,03% | 215,00 |
| 27.08.2026 | 44,23 | 44,88 | 43,80 | 44,67 | 1,15% | 120,00 |
| 26.08.2026 | 44,69 | 45,46 | 44,08 | 44,16 | -1,36% | 144,00 |
| 25.08.2026 | 44,13 | 45,37 | 44,09 | 44,77 | 1,57% | 116,00 |
| 24.08.2026 | 42,56 | 44,70 | 42,35 | 44,08 | 3,60% | 304,00 |
| 21.08.2026 | 41,68 | 42,59 | 40,96 | 42,55 | 2,58% | 277,00 |
| 20.08.2026 | 41,39 | 41,57 | 41,28 | 41,48 | 2,70% | - |