45,815€
-1,36%
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 | 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% | - |
| 03.06.2026 | 42,71 | 42,79 | 41,81 | 42,12 | -1,61% | - |
| 02.06.2026 | 43,32 | 44,03 | 42,40 | 42,81 | -1,03% | - |