37,985€
-0,12%
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 | 38,06 | 38,06 | 37,97 | 38,00 | -0,09% | - |
| 20.10.2026 | 37,56 | 38,10 | 37,28 | 38,03 | 1,25% | - |
| 19.10.2026 | 37,99 | 38,08 | 37,47 | 37,56 | -0,45% | - |
| 16.10.2026 | 38,15 | 38,42 | 37,73 | 37,73 | -0,68% | - |
| 15.10.2026 | 37,42 | 38,06 | 37,35 | 37,99 | 1,27% | - |
| 14.10.2026 | 37,84 | 38,37 | 37,24 | 37,52 | -0,96% | - |
| 13.10.2026 | 38,55 | 38,60 | 37,59 | 37,88 | -1,60% | - |
| 12.10.2026 | 37,36 | 38,57 | 37,21 | 38,50 | 3,48% | 50,00 |
| 09.10.2026 | 36,94 | 37,50 | 36,94 | 37,20 | 0,87% | - |
| 08.10.2026 | 36,35 | 37,28 | 36,16 | 36,88 | 0,81% | - |
| 07.10.2026 | 37,42 | 37,84 | 35,84 | 36,59 | -2,40% | 1,00 |
| 06.10.2026 | 39,57 | 39,81 | 37,49 | 37,49 | -5,01% | - |
| 05.10.2026 | 38,85 | 39,81 | 38,78 | 39,46 | 1,45% | - |
| 02.10.2026 | 39,48 | 39,48 | 38,21 | 38,90 | -1,17% | - |
| 01.10.2026 | 38,34 | 39,49 | 38,24 | 39,36 | 2,85% | 10,00 |
| 30.09.2026 | 38,53 | 39,22 | 38,27 | 38,27 | -0,21% | 34,00 |
| 29.09.2026 | 37,95 | 38,73 | 37,89 | 38,35 | 0,55% | 10,00 |
| 28.09.2026 | 39,37 | 39,46 | 37,77 | 38,14 | -3,69% | - |
| 25.09.2026 | 40,79 | 40,85 | 39,17 | 39,60 | -2,66% | - |
| 24.09.2026 | 41,42 | 41,58 | 40,31 | 40,68 | -2,25% | - |
| 23.09.2026 | 43,09 | 43,80 | 41,18 | 41,61 | -3,16% | - |
| 22.09.2026 | 42,86 | 43,85 | 42,33 | 42,97 | 0,02% | - |
| 21.09.2026 | 41,36 | 42,98 | 41,13 | 42,96 | 5,09% | 1,00 |
| 18.09.2026 | 40,53 | 41,15 | 40,31 | 40,88 | 0,99% | - |
| 17.09.2026 | 40,36 | 41,01 | 39,75 | 40,48 | 1,36% | - |
| 16.09.2026 | 41,75 | 41,82 | 39,65 | 39,94 | -3,98% | 35,00 |
| 15.09.2026 | 42,19 | 42,20 | 40,87 | 41,59 | -1,82% | 500,00 |
| 14.09.2026 | 42,57 | 42,78 | 41,85 | 42,36 | -0,81% | - |
| 11.09.2026 | 42,45 | 43,02 | 42,29 | 42,71 | 1,20% | - |
| 10.09.2026 | 43,30 | 43,62 | 42,14 | 42,20 | -2,14% | 400,00 |
| 09.09.2026 | 43,79 | 43,84 | 42,90 | 43,13 | -1,87% | 20,00 |
| 08.09.2026 | 43,97 | 44,41 | 43,31 | 43,95 | -0,26% | - |
| 07.09.2026 | 44,49 | 44,60 | 43,92 | 44,06 | -1,11% | - |
| 04.09.2026 | 45,20 | 45,29 | 44,24 | 44,56 | -1,11% | - |
| 03.09.2026 | 44,00 | 45,20 | 43,55 | 45,06 | 2,11% | - |
| 02.09.2026 | 44,18 | 44,33 | 43,13 | 44,13 | 0,00% | - |
| 01.09.2026 | 44,57 | 45,11 | 44,04 | 44,13 | -0,70% | - |
| 31.08.2026 | 45,16 | 45,22 | 44,41 | 44,44 | -1,59% | - |
| 28.08.2026 | 44,80 | 45,35 | 44,70 | 45,16 | 0,96% | - |
| 27.08.2026 | 44,32 | 44,89 | 43,81 | 44,73 | 1,38% | - |
| 26.08.2026 | 44,72 | 45,45 | 44,04 | 44,12 | -1,19% | - |
| 25.08.2026 | 44,11 | 45,38 | 43,93 | 44,65 | 1,51% | - |
| 24.08.2026 | 42,42 | 44,70 | 42,36 | 43,98 | 3,31% | 591,00 |
| 21.08.2026 | 41,67 | 42,62 | 40,97 | 42,57 | 2,41% | 2,00 |
| 20.08.2026 | 40,29 | 41,61 | 40,13 | 41,57 | 3,27% | - |
| 19.08.2026 | 40,14 | 40,90 | 39,72 | 40,26 | -0,07% | - |
| 18.08.2026 | 40,40 | 40,86 | 39,74 | 40,29 | -0,41% | - |
| 17.08.2026 | 40,11 | 40,58 | 39,57 | 40,45 | 1,20% | - |
| 14.08.2026 | 39,66 | 40,53 | 39,46 | 39,97 | 1,51% | - |
| 13.08.2026 | 42,63 | 43,54 | 38,76 | 39,38 | -13,96% | 52,00 |
| 12.08.2026 | 45,39 | 45,78 | 45,09 | 45,77 | 1,08% | - |
| 11.08.2026 | 45,81 | 45,89 | 44,89 | 45,28 | -1,02% | - |
| 10.08.2026 | 46,01 | 46,48 | 45,72 | 45,74 | -0,72% | - |
| 07.08.2026 | 45,68 | 46,09 | 43,97 | 46,07 | 0,82% | - |
| 06.08.2026 | 47,51 | 47,58 | 45,64 | 45,70 | -3,76% | - |
| 05.08.2026 | 45,82 | 47,49 | 45,68 | 47,48 | 4,01% | - |
| 04.08.2026 | 44,55 | 46,08 | 44,23 | 45,65 | 2,75% | 20,00 |
| 03.08.2026 | 45,32 | 45,45 | 44,11 | 44,43 | -1,61% | 2,00 |
| 31.07.2026 | 45,97 | 46,20 | 44,61 | 45,16 | -1,51% | - |
| 30.07.2026 | 46,28 | 46,58 | 45,72 | 45,85 | -1,29% | 30,00 |
| 29.07.2026 | 45,54 | 47,54 | 45,34 | 46,45 | 4,88% | 2,00 |
| 28.07.2026 | 43,96 | 44,31 | 43,41 | 44,29 | 0,80% | - |
| 27.07.2026 | 44,18 | 44,54 | 43,79 | 43,94 | 0,58% | - |
| 24.07.2026 | 43,83 | 44,52 | 43,38 | 43,68 | -0,41% | 39,00 |
| 23.07.2026 | 44,20 | 44,36 | 43,28 | 43,86 | -1,08% | - |
| 22.07.2026 | 44,50 | 44,88 | 44,08 | 44,34 | -0,50% | - |
| 21.07.2026 | 43,33 | 44,58 | 42,92 | 44,57 | 3,48% | 3,00 |
| 20.07.2026 | 43,47 | 43,92 | 43,07 | 43,07 | -1,07% | - |
| 17.07.2026 | 45,00 | 45,21 | 43,52 | 43,53 | -4,08% | - |
| 16.07.2026 | 46,10 | 46,68 | 45,34 | 45,38 | -1,35% | 35,00 |
| 15.07.2026 | 45,30 | 46,04 | 45,04 | 46,00 | 1,48% | - |
| 14.07.2026 | 44,58 | 45,79 | 43,98 | 45,33 | 1,57% | 120,00 |
| 13.07.2026 | 44,90 | 45,39 | 44,17 | 44,63 | -1,40% | - |
| 10.07.2026 | 45,05 | 45,87 | 45,05 | 45,27 | 0,18% | - |
| 09.07.2026 | 45,15 | 45,53 | 44,52 | 45,19 | 0,60% | - |
| 08.07.2026 | 45,15 | 45,17 | 44,24 | 44,92 | -0,81% | - |
| 07.07.2026 | 45,23 | 46,73 | 45,10 | 45,28 | -0,18% | - |
| 06.07.2026 | 43,69 | 45,39 | 43,62 | 45,36 | 3,81% | - |
| 03.07.2026 | 43,00 | 43,74 | 43,00 | 43,70 | 1,26% | - |
| 02.07.2026 | 41,76 | 43,44 | 41,56 | 43,15 | 3,32% | - |
| 01.07.2026 | 41,16 | 42,07 | 40,93 | 41,77 | 1,48% | - |
| 30.06.2026 | 40,68 | 41,29 | 40,53 | 41,16 | 1,69% | - |
| 29.06.2026 | 40,41 | 41,03 | 39,95 | 40,47 | 0,58% | - |
| 26.06.2026 | 41,22 | 41,40 | 39,74 | 40,24 | -3,00% | - |
| 25.06.2026 | 41,79 | 42,32 | 41,47 | 41,48 | -0,14% | - |
| 24.06.2026 | 42,25 | 42,25 | 41,03 | 41,54 | -1,51% | - |
| 23.06.2026 | 41,65 | 42,34 | 41,27 | 42,18 | 0,48% | - |
| 22.06.2026 | 41,98 | 42,30 | 41,67 | 41,98 | 0,54% | 550,00 |
| 19.06.2026 | 42,60 | 42,77 | 41,74 | 41,75 | -2,65% | 1,00 |
| 18.06.2026 | 42,93 | 43,26 | 42,39 | 42,89 | 0,32% | - |
| 17.06.2026 | 43,40 | 43,61 | 42,63 | 42,75 | -1,40% | - |
| 16.06.2026 | 43,49 | 43,93 | 43,35 | 43,36 | -0,29% | - |
| 15.06.2026 | 43,62 | 44,27 | 43,00 | 43,48 | 1,52% | - |
| 12.06.2026 | 41,84 | 43,05 | 41,79 | 42,83 | 3,82% | - |
| 11.06.2026 | 40,85 | 41,49 | 40,65 | 41,26 | 1,29% | 16,00 |
| 10.06.2026 | 41,61 | 41,69 | 40,12 | 40,73 | -2,63% | - |
| 09.06.2026 | 41,98 | 42,67 | 41,45 | 41,83 | 0,17% | 13,00 |
| 08.06.2026 | 41,24 | 41,94 | 41,15 | 41,76 | 0,57% | - |
| 05.06.2026 | 41,91 | 42,80 | 41,50 | 41,53 | -1,82% | - |
| 04.06.2026 | 42,00 | 42,86 | 41,62 | 42,30 | 0,41% | - |