38,590€
1,79%
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 | 37,98 | 38,94 | 37,76 | 38,74 | 2,19% | - |
| 20.10.2026 | 37,47 | 37,98 | 37,27 | 37,91 | 1,12% | - |
| 19.10.2026 | 37,86 | 37,97 | 37,49 | 37,49 | -0,45% | - |
| 16.10.2026 | 38,02 | 38,30 | 37,60 | 37,66 | -0,71% | - |
| 15.10.2026 | 37,36 | 38,03 | 37,33 | 37,93 | 1,20% | - |
| 14.10.2026 | 37,81 | 38,34 | 37,30 | 37,48 | -0,95% | - |
| 13.10.2026 | 38,49 | 38,59 | 37,64 | 37,84 | -1,66% | - |
| 12.10.2026 | 37,23 | 38,50 | 37,14 | 38,48 | 3,55% | - |
| 09.10.2026 | 36,94 | 37,41 | 36,92 | 37,16 | 1,01% | - |
| 08.10.2026 | 36,44 | 37,24 | 36,14 | 36,79 | 0,82% | - |
| 07.10.2026 | 37,41 | 37,76 | 36,27 | 36,49 | -2,67% | - |
| 06.10.2026 | 39,35 | 39,73 | 37,45 | 37,49 | -4,80% | 100,00 |
| 05.10.2026 | 38,70 | 39,73 | 38,69 | 39,38 | 1,49% | - |
| 02.10.2026 | 39,34 | 39,36 | 38,27 | 38,80 | -1,15% | - |
| 01.10.2026 | 38,25 | 39,33 | 38,14 | 39,25 | 2,75% | - |
| 30.09.2026 | 38,54 | 39,14 | 38,20 | 38,20 | -0,57% | - |
| 29.09.2026 | 37,84 | 38,66 | 37,84 | 38,42 | 0,97% | - |
| 28.09.2026 | 39,32 | 39,33 | 37,83 | 38,05 | -3,74% | - |
| 25.09.2026 | 40,61 | 40,70 | 39,18 | 39,53 | -2,54% | - |
| 24.09.2026 | 41,46 | 41,46 | 40,31 | 40,56 | -2,27% | - |
| 23.09.2026 | 42,91 | 43,71 | 41,27 | 41,50 | -2,86% | - |
| 22.09.2026 | 42,74 | 43,72 | 42,31 | 42,72 | -0,21% | - |
| 21.09.2026 | 41,03 | 42,90 | 41,03 | 42,81 | 4,80% | - |
| 18.09.2026 | 40,42 | 41,07 | 40,36 | 40,85 | 1,09% | - |
| 17.09.2026 | 40,19 | 40,79 | 39,74 | 40,41 | 1,13% | - |
| 16.09.2026 | 41,64 | 41,67 | 39,70 | 39,96 | -3,85% | - |
| 15.09.2026 | 42,12 | 42,16 | 40,81 | 41,56 | -1,59% | 2.000,00 |
| 14.09.2026 | 42,58 | 42,67 | 41,89 | 42,23 | -1,15% | - |
| 11.09.2026 | 42,33 | 42,87 | 42,33 | 42,72 | 1,52% | - |
| 10.09.2026 | 43,14 | 43,55 | 42,05 | 42,08 | -2,14% | - |
| 09.09.2026 | 43,78 | 43,83 | 42,90 | 43,00 | -1,78% | - |
| 08.09.2026 | 44,00 | 44,24 | 43,32 | 43,78 | -0,52% | - |
| 07.09.2026 | 44,39 | 44,51 | 43,83 | 44,01 | -1,08% | - |
| 04.09.2026 | 44,97 | 45,10 | 44,19 | 44,49 | -1,07% | - |
| 03.09.2026 | 43,78 | 44,97 | 43,50 | 44,97 | 2,53% | 114,00 |
| 02.09.2026 | 43,97 | 44,17 | 43,16 | 43,86 | -0,32% | - |
| 01.09.2026 | 44,42 | 44,94 | 43,94 | 44,00 | -0,90% | - |
| 31.08.2026 | 45,16 | 45,19 | 44,31 | 44,40 | -1,64% | - |
| 28.08.2026 | 44,85 | 45,19 | 44,78 | 45,14 | 1,14% | - |
| 27.08.2026 | 44,19 | 44,72 | 43,81 | 44,63 | 1,43% | - |
| 26.08.2026 | 44,42 | 44,89 | 43,94 | 44,00 | -1,28% | - |
| 25.08.2026 | 43,91 | 45,31 | 43,91 | 44,57 | 1,57% | - |
| 24.08.2026 | 42,49 | 44,45 | 42,36 | 43,88 | 3,22% | 70,00 |
| 21.08.2026 | 41,58 | 42,55 | 40,96 | 42,51 | 2,48% | 120,00 |
| 20.08.2026 | 40,10 | 41,48 | 40,07 | 41,48 | 3,21% | 400,00 |
| 19.08.2026 | 40,13 | 40,73 | 39,85 | 40,19 | -0,02% | - |
| 18.08.2026 | 40,33 | 40,67 | 39,75 | 40,20 | -0,42% | - |
| 17.08.2026 | 40,02 | 40,51 | 39,61 | 40,37 | 3,46% | 60,00 |
| 14.08.2026 | 39,02 | 39,02 | 39,02 | 39,02 | -5,84% | - |
| 13.08.2026 | 42,93 | 42,96 | 40,90 | 41,44 | -7,64% | 386,00 |
| 12.08.2026 | 44,87 | 44,87 | 44,87 | 44,87 | -0,75% | - |
| 11.08.2026 | 45,21 | 45,21 | 45,21 | 45,21 | -0,59% | - |
| 10.08.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 0,71% | - |
| 07.08.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -3,87% | - |
| 06.08.2026 | 47,01 | 47,01 | 46,98 | 46,98 | 3,73% | 1.000,00 |
| 05.08.2026 | 45,29 | 45,29 | 45,29 | 45,29 | 2,86% | - |
| 04.08.2026 | 44,03 | 44,03 | 44,03 | 44,03 | -1,78% | - |
| 03.08.2026 | 44,83 | 44,83 | 44,83 | 44,83 | -1,45% | - |
| 31.07.2026 | 45,49 | 45,49 | 45,49 | 45,49 | -2,94% | - |
| 30.07.2026 | 46,87 | 46,87 | 46,87 | 46,87 | 4,06% | 650,00 |
| 29.07.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 3,87% | - |
| 28.07.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -0,78% | - |
| 27.07.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,95% | - |
| 24.07.2026 | 43,29 | 43,29 | 43,29 | 43,29 | -0,96% | - |
| 23.07.2026 | 43,71 | 43,71 | 43,71 | 43,71 | -0,75% | - |
| 22.07.2026 | 44,04 | 44,04 | 44,04 | 44,04 | 2,80% | - |
| 21.07.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -0,23% | - |
| 20.07.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -3,42% | - |
| 17.07.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -2,18% | - |
| 16.07.2026 | 45,45 | 45,45 | 45,45 | 45,45 | 1,09% | - |
| 15.07.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 2,04% | - |
| 14.07.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -0,68% | - |
| 13.07.2026 | 44,36 | 44,36 | 44,36 | 44,36 | -0,54% | - |
| 10.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 09.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,13% | - |
| 08.07.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -0,07% | - |
| 07.07.2026 | 44,69 | 44,69 | 44,69 | 44,69 | 2,45% | - |
| 06.07.2026 | 43,14 | 43,62 | 43,14 | 43,62 | 0,90% | 100,00 |
| 03.07.2026 | 42,48 | 43,26 | 42,48 | 43,23 | 4,12% | 500,00 |
| 02.07.2026 | 41,21 | 41,52 | 41,21 | 41,52 | 2,44% | - |
| 01.07.2026 | 40,53 | 40,53 | 40,53 | 40,53 | 1,05% | - |
| 30.06.2026 | 40,11 | 40,11 | 40,11 | 40,11 | 0,70% | - |
| 29.06.2026 | 39,83 | 39,83 | 39,83 | 39,83 | -1,97% | - |
| 26.06.2026 | 40,63 | 40,63 | 40,63 | 40,63 | -2,92% | - |
| 25.06.2026 | 41,29 | 41,85 | 41,29 | 41,85 | 0,29% | 630,00 |
| 24.06.2026 | 41,73 | 41,73 | 41,73 | 41,73 | 1,41% | - |
| 23.06.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -0,84% | - |
| 22.06.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -1,57% | - |
| 19.06.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -0,59% | - |
| 18.06.2026 | 42,41 | 42,41 | 42,41 | 42,41 | -1,19% | - |
| 17.06.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -0,12% | - |
| 16.06.2026 | 42,97 | 42,97 | 42,97 | 42,97 | -0,44% | - |
| 15.06.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 1,55% | - |
| 12.06.2026 | 41,40 | 42,50 | 41,40 | 42,50 | 5,46% | 30,00 |
| 11.06.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -2,18% | - |
| 10.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,65% | - |
| 09.06.2026 | 41,47 | 41,47 | 41,47 | 41,47 | 0,66% | - |
| 08.06.2026 | 40,49 | 41,20 | 40,49 | 41,20 | -1,03% | 30,00 |
| 05.06.2026 | 41,63 | 41,63 | 41,63 | 41,63 | 0,14% | - |
| 04.06.2026 | 41,57 | 41,57 | 41,57 | 41,57 | -1,66% | - |