43,090€
-1,58%
Echtzeit-Aktienkurs SWISSQUOTE GRP HLD SF0,02
Bid:
Ask:
Aktienkurse zur SWISSQUOTE GRP HLD SF0,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,84 | 43,84 | 42,91 | 43,11 | -1,60% | - |
| 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% | - |
| 25.06.2026 | 41,80 | 42,32 | 41,45 | 41,48 | -0,34% | - |
| 24.06.2026 | 42,25 | 42,25 | 41,04 | 41,62 | -1,32% | - |
| 23.06.2026 | 41,65 | 42,35 | 41,28 | 42,18 | 0,39% | - |
| 22.06.2026 | 42,01 | 42,29 | 41,68 | 42,01 | 0,68% | - |
| 19.06.2026 | 42,66 | 42,78 | 41,71 | 41,73 | -2,63% | - |
| 18.06.2026 | 42,93 | 43,26 | 42,40 | 42,85 | 0,30% | - |
| 17.06.2026 | 43,41 | 43,61 | 42,64 | 42,72 | -1,25% | - |
| 16.06.2026 | 43,42 | 43,93 | 43,13 | 43,26 | -0,32% | 400,00 |
| 15.06.2026 | 43,67 | 44,26 | 43,02 | 43,40 | 1,33% | - |
| 12.06.2026 | 41,86 | 43,06 | 41,80 | 42,83 | 1,98% | - |
| 11.06.2026 | 40,85 | 42,05 | 40,69 | 42,00 | 3,05% | - |
| 10.06.2026 | 41,65 | 41,71 | 40,12 | 40,76 | -2,31% | - |
| 09.06.2026 | 41,98 | 42,67 | 41,01 | 41,72 | -0,36% | 5.550,00 |
| 08.06.2026 | 41,05 | 42,08 | 40,91 | 41,87 | 1,01% | - |
| 05.06.2026 | 42,09 | 42,80 | 41,28 | 41,45 | -1,97% | - |
| 04.06.2026 | 42,06 | 42,86 | 41,63 | 42,29 | 0,47% | - |
| 03.06.2026 | 42,76 | 42,81 | 41,73 | 42,09 | -3,45% | - |