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 | 37,80 | 38,91 | 37,36 | 38,32 | 1,60% | - |
| 11.11.2026 | 37,67 | 37,76 | 36,90 | 37,72 | 0,40% | - |
| 10.11.2026 | 37,09 | 37,70 | 36,84 | 37,57 | 1,44% | - |
| 09.11.2026 | 36,87 | 37,13 | 36,73 | 37,03 | 0,57% | - |
| 06.11.2026 | 37,29 | 37,88 | 36,79 | 36,82 | -1,19% | - |
| 05.11.2026 | 38,22 | 38,67 | 37,09 | 37,27 | -2,60% | 1.053,00 |
| 04.11.2026 | 37,36 | 38,45 | 37,00 | 38,26 | 2,96% | 6.000,00 |
| 03.11.2026 | 37,06 | 38,02 | 36,84 | 37,16 | -0,48% | - |
| 02.11.2026 | 37,42 | 37,67 | 36,56 | 37,34 | 0,21% | - |
| 30.10.2026 | 38,38 | 38,40 | 37,04 | 37,26 | -3,07% | - |
| 29.10.2026 | 38,39 | 38,90 | 38,08 | 38,44 | 0,23% | 460,00 |
| 28.10.2026 | 38,24 | 38,74 | 38,04 | 38,35 | -0,05% | 190,00 |
| 27.10.2026 | 38,13 | 38,59 | 38,05 | 38,37 | 0,55% | 30,00 |
| 26.10.2026 | 37,83 | 38,77 | 37,74 | 38,16 | 1,18% | - |
| 23.10.2026 | 38,38 | 38,82 | 37,68 | 37,72 | -1,82% | - |
| 22.10.2026 | 38,48 | 38,94 | 38,22 | 38,42 | -0,89% | - |
| 21.10.2026 | 38,02 | 39,08 | 37,76 | 38,76 | 2,01% | 20.200,00 |
| 20.10.2026 | 37,53 | 38,11 | 37,29 | 38,00 | 1,12% | - |
| 19.10.2026 | 37,95 | 38,09 | 37,47 | 37,58 | -0,34% | - |
| 16.10.2026 | 38,10 | 38,40 | 37,66 | 37,71 | -0,83% | - |
| 15.10.2026 | 37,38 | 38,07 | 37,35 | 38,02 | 1,33% | - |
| 14.10.2026 | 37,83 | 38,37 | 37,25 | 37,52 | -1,00% | - |
| 13.10.2026 | 38,51 | 38,60 | 37,60 | 37,90 | -1,52% | - |
| 12.10.2026 | 37,28 | 38,58 | 37,18 | 38,49 | 3,30% | - |
| 09.10.2026 | 37,04 | 37,50 | 36,96 | 37,26 | 0,99% | - |
| 08.10.2026 | 36,40 | 37,28 | 36,09 | 36,89 | 0,86% | - |
| 07.10.2026 | 37,43 | 37,84 | 35,83 | 36,58 | -2,54% | - |
| 06.10.2026 | 39,44 | 39,91 | 37,49 | 37,53 | -4,92% | 1.050,00 |
| 05.10.2026 | 38,82 | 39,82 | 38,74 | 39,47 | 1,50% | - |
| 02.10.2026 | 39,40 | 39,48 | 38,20 | 38,89 | -1,17% | - |
| 01.10.2026 | 38,34 | 39,49 | 38,22 | 39,35 | 2,73% | - |
| 30.09.2026 | 38,55 | 39,21 | 38,24 | 38,30 | -0,35% | - |
| 29.09.2026 | 37,96 | 38,73 | 37,89 | 38,44 | 0,89% | - |
| 28.09.2026 | 39,43 | 39,46 | 37,70 | 38,10 | -3,87% | - |
| 25.09.2026 | 40,74 | 40,82 | 39,21 | 39,63 | -2,55% | - |
| 24.09.2026 | 41,47 | 41,58 | 40,32 | 40,67 | -2,29% | - |
| 23.09.2026 | 43,10 | 43,80 | 41,22 | 41,62 | -3,18% | - |
| 22.09.2026 | 42,88 | 43,86 | 42,36 | 42,99 | 0,20% | - |
| 21.09.2026 | 41,18 | 42,99 | 41,15 | 42,90 | 4,79% | - |
| 18.09.2026 | 40,53 | 41,16 | 40,37 | 40,94 | 1,04% | - |
| 17.09.2026 | 40,24 | 41,01 | 39,74 | 40,52 | 1,11% | - |
| 16.09.2026 | 41,72 | 41,76 | 39,66 | 40,08 | -3,75% | - |
| 15.09.2026 | 42,18 | 42,21 | 40,86 | 41,64 | -1,46% | 11.500,00 |
| 14.09.2026 | 42,57 | 42,78 | 41,86 | 42,25 | -1,11% | - |
| 11.09.2026 | 42,39 | 43,01 | 42,29 | 42,73 | 1,29% | - |
| 10.09.2026 | 43,25 | 43,62 | 42,15 | 42,18 | -2,11% | - |
| 09.09.2026 | 43,84 | 43,84 | 42,91 | 43,09 | -1,63% | - |
| 08.09.2026 | 43,97 | 44,41 | 43,32 | 43,81 | -0,56% | - |
| 07.09.2026 | 44,46 | 44,60 | 43,92 | 44,05 | -1,17% | - |
| 04.09.2026 | 45,08 | 45,29 | 44,24 | 44,57 | -1,08% | - |
| 03.09.2026 | 44,00 | 45,19 | 43,55 | 45,06 | 2,50% | 1.539,00 |
| 02.09.2026 | 44,08 | 44,33 | 43,14 | 43,96 | -0,34% | - |
| 01.09.2026 | 44,58 | 45,11 | 44,04 | 44,11 | -0,75% | - |
| 31.08.2026 | 45,15 | 45,22 | 44,41 | 44,44 | -1,52% | - |
| 28.08.2026 | 44,81 | 45,35 | 44,80 | 45,13 | 0,77% | - |
| 27.08.2026 | 44,29 | 44,89 | 43,81 | 44,78 | 1,54% | - |
| 26.08.2026 | 44,68 | 45,46 | 44,04 | 44,10 | -1,28% | - |
| 25.08.2026 | 44,04 | 45,38 | 43,94 | 44,67 | 1,59% | - |
| 24.08.2026 | 42,51 | 44,70 | 42,36 | 43,97 | 3,33% | 980,00 |
| 21.08.2026 | 41,68 | 42,62 | 40,96 | 42,56 | 2,31% | 2.880,00 |
| 20.08.2026 | 40,17 | 41,60 | 40,12 | 41,60 | 3,16% | 9.400,00 |
| 19.08.2026 | 40,18 | 40,90 | 39,71 | 40,32 | 0,30% | - |
| 18.08.2026 | 40,40 | 40,85 | 39,74 | 40,20 | -0,57% | - |
| 17.08.2026 | 40,10 | 40,57 | 39,56 | 40,43 | 1,21% | 1.650,00 |
| 14.08.2026 | 39,59 | 40,52 | 39,32 | 39,95 | 1,23% | 19.950,00 |
| 13.08.2026 | 42,63 | 43,54 | 38,76 | 39,46 | -13,73% | 13.550,00 |
| 12.08.2026 | 45,38 | 45,77 | 45,09 | 45,74 | 0,96% | - |
| 11.08.2026 | 45,72 | 45,89 | 44,89 | 45,31 | -0,98% | 3.500,00 |
| 10.08.2026 | 45,99 | 46,47 | 45,72 | 45,76 | -0,65% | - |
| 07.08.2026 | 45,67 | 46,09 | 43,97 | 46,06 | 0,89% | - |
| 06.08.2026 | 47,52 | 47,58 | 45,65 | 45,65 | -3,72% | - |
| 05.08.2026 | 45,79 | 47,49 | 45,67 | 47,42 | 3,85% | - |
| 04.08.2026 | 44,53 | 46,08 | 44,23 | 45,66 | 2,84% | - |
| 03.08.2026 | 45,33 | 45,44 | 44,11 | 44,40 | -1,52% | - |
| 31.07.2026 | 46,00 | 46,21 | 44,63 | 45,08 | -1,77% | - |
| 30.07.2026 | 46,39 | 46,57 | 45,72 | 45,89 | -0,84% | - |
| 29.07.2026 | 45,55 | 47,58 | 45,49 | 46,28 | 4,68% | - |
| 28.07.2026 | 43,87 | 44,29 | 43,41 | 44,21 | 0,36% | - |
| 27.07.2026 | 44,20 | 44,54 | 43,76 | 44,05 | 0,88% | - |
| 24.07.2026 | 43,79 | 44,51 | 43,38 | 43,67 | -0,41% | - |
| 23.07.2026 | 44,21 | 44,70 | 43,28 | 43,85 | -1,08% | - |
| 22.07.2026 | 44,54 | 44,87 | 44,07 | 44,33 | -0,56% | - |
| 21.07.2026 | 43,34 | 44,58 | 42,92 | 44,58 | 3,55% | - |
| 20.07.2026 | 43,50 | 43,92 | 42,99 | 43,05 | -1,32% | - |
| 17.07.2026 | 44,97 | 45,21 | 43,48 | 43,62 | -3,75% | - |
| 16.07.2026 | 45,97 | 46,68 | 45,31 | 45,32 | -1,42% | - |
| 15.07.2026 | 45,46 | 46,03 | 45,04 | 45,98 | 1,51% | - |
| 14.07.2026 | 44,57 | 45,80 | 43,96 | 45,29 | 1,68% | - |
| 13.07.2026 | 44,87 | 45,40 | 44,18 | 44,54 | -1,70% | 800,00 |
| 10.07.2026 | 45,11 | 45,86 | 45,11 | 45,31 | 0,39% | - |
| 09.07.2026 | 45,10 | 45,64 | 44,53 | 45,14 | 0,46% | - |
| 08.07.2026 | 45,15 | 45,16 | 44,21 | 44,93 | -0,78% | - |
| 07.07.2026 | 45,19 | 46,73 | 45,05 | 45,29 | -0,19% | 4.080,00 |
| 06.07.2026 | 43,64 | 45,41 | 43,60 | 45,37 | 3,86% | - |
| 03.07.2026 | 42,98 | 43,86 | 42,97 | 43,69 | 0,94% | 1.440,00 |
| 02.07.2026 | 41,72 | 43,45 | 41,60 | 43,28 | 3,64% | - |
| 01.07.2026 | 41,03 | 42,07 | 40,93 | 41,76 | 1,53% | 2.400,00 |
| 30.06.2026 | 40,60 | 41,29 | 40,54 | 41,13 | 1,53% | - |
| 29.06.2026 | 40,39 | 41,04 | 39,95 | 40,51 | 0,81% | - |
| 26.06.2026 | 41,14 | 41,42 | 39,75 | 40,19 | -3,12% | - |