45,485€
-2,95%
Echtzeit-Aktienkurs Swissquote Group Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote Group Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,81 | 46,21 | 45,76 | 45,76 | -2,37% | - |
| 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% | - |
| 03.06.2026 | 42,27 | 42,27 | 42,27 | 42,27 | -1,06% | - |
| 02.06.2026 | 42,73 | 42,73 | 42,73 | 42,73 | -0,33% | - |
| 01.06.2026 | 43,28 | 43,28 | 42,87 | 42,87 | 0,16% | 200,00 |
| 29.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -1,25% | - |