124,021CHF
0,46%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 123,71 | 124,02 | 123,48 | 124,02 | 0,45% | - |
| 21.11.2024 | 123,49 | 123,56 | 122,75 | 123,46 | -0,03% | - |
| 20.11.2024 | 123,60 | 124,20 | 123,00 | 123,50 | -0,48% | 51.509,00 |
| 19.11.2024 | 124,00 | 124,50 | 123,00 | 124,10 | 0,32% | 55.271,00 |
| 18.11.2024 | 124,40 | 124,50 | 123,20 | 123,70 | -0,64% | 55.424,00 |
| 15.11.2024 | 122,80 | 124,80 | 122,60 | 124,50 | 0,81% | 93.183,00 |
| 14.11.2024 | 122,00 | 123,70 | 121,90 | 123,50 | 1,31% | 106.779,00 |
| 13.11.2024 | 120,80 | 122,20 | 120,70 | 121,90 | 0,99% | 81.344,00 |
| 12.11.2024 | 122,30 | 122,70 | 119,70 | 120,70 | -1,79% | 149.284,00 |
| 11.11.2024 | 123,80 | 124,50 | 122,50 | 122,90 | -0,81% | 58.996,00 |
| 08.11.2024 | 123,00 | 124,10 | 123,00 | 123,90 | 1,06% | 58.061,00 |
| 07.11.2024 | 123,00 | 123,70 | 122,60 | 122,60 | -0,16% | 57.994,00 |
| 06.11.2024 | 124,00 | 124,30 | 121,90 | 122,80 | -0,65% | 127.036,00 |
| 05.11.2024 | 123,50 | 124,30 | 123,30 | 123,60 | 0,00% | 54.707,00 |
| 04.11.2024 | 123,50 | 123,90 | 122,90 | 123,60 | 0,08% | 67.122,00 |
| 01.11.2024 | 122,40 | 123,90 | 122,30 | 123,50 | 0,73% | 62.933,00 |
| 31.10.2024 | 123,00 | 123,40 | 122,10 | 122,60 | -0,57% | 113.020,00 |
| 30.10.2024 | 124,20 | 125,20 | 123,30 | 123,30 | -0,72% | 73.113,00 |
| 29.10.2024 | 124,70 | 124,90 | 123,60 | 124,20 | 0,40% | 55.849,00 |
| 28.10.2024 | 122,70 | 123,90 | 122,70 | 123,70 | 0,49% | 40.930,00 |
| 25.10.2024 | 123,40 | 123,50 | 122,70 | 123,10 | -0,40% | 52.545,00 |
| 24.10.2024 | 123,00 | 124,00 | 122,90 | 123,60 | 0,32% | 63.589,00 |
| 23.10.2024 | 123,00 | 123,50 | 122,90 | 123,20 | -0,16% | 32.775,00 |
| 22.10.2024 | 123,50 | 123,80 | 122,70 | 123,40 | -0,56% | 43.823,00 |
| 21.10.2024 | 125,20 | 125,60 | 124,10 | 124,10 | -1,27% | 47.881,00 |
| 18.10.2024 | 125,10 | 125,70 | 124,70 | 125,70 | 0,08% | 57.038,00 |
| 17.10.2024 | 125,70 | 125,90 | 124,90 | 125,60 | 0,00% | 37.194,00 |
| 16.10.2024 | 125,30 | 125,80 | 125,10 | 125,60 | 0,15% | 38.523,00 |
| 15.10.2024 | 124,21 | 125,57 | 124,21 | 125,41 | 0,73% | - |
| 14.10.2024 | 124,00 | 124,50 | 123,50 | 124,50 | 0,57% | 44.920,00 |
| 11.10.2024 | 122,00 | 124,30 | 122,00 | 123,80 | 1,56% | 46.687,00 |
| 10.10.2024 | 122,00 | 122,30 | 121,20 | 121,90 | -0,25% | 65.459,00 |
| 09.10.2024 | 121,90 | 122,90 | 121,90 | 122,20 | 0,16% | 60.649,00 |
| 08.10.2024 | 122,20 | 122,70 | 121,90 | 122,00 | -0,16% | 55.644,00 |
| 07.10.2024 | 124,40 | 124,40 | 122,00 | 122,20 | -1,61% | 104.557,00 |
| 04.10.2024 | 124,40 | 125,20 | 123,90 | 124,20 | -0,16% | 74.086,00 |
| 03.10.2024 | 124,20 | 125,10 | 123,70 | 124,40 | 0,08% | 69.363,00 |
| 02.10.2024 | 125,00 | 125,10 | 123,20 | 124,30 | -0,64% | 67.983,00 |
| 01.10.2024 | 124,20 | 125,10 | 124,10 | 125,10 | 0,97% | 79.333,00 |
| 30.09.2024 | 123,90 | 124,00 | 123,20 | 123,90 | 0,00% | 114.479,00 |
| 27.09.2024 | 123,80 | 124,30 | 123,50 | 123,90 | 0,16% | 62.912,00 |
| 26.09.2024 | 124,00 | 124,30 | 123,30 | 123,70 | 0,16% | 77.892,00 |
| 25.09.2024 | 123,60 | 124,10 | 123,10 | 123,50 | -0,08% | 69.790,00 |
| 24.09.2024 | 124,60 | 124,60 | 122,50 | 123,60 | -0,72% | 101.958,00 |
| 23.09.2024 | 122,60 | 124,50 | 122,40 | 124,50 | 1,55% | 71.444,00 |
| 20.09.2024 | 122,10 | 122,90 | 121,90 | 122,60 | -0,08% | 194.573,00 |
| 19.09.2024 | 123,60 | 124,50 | 122,70 | 122,70 | -0,49% | 74.567,00 |
| 18.09.2024 | 123,70 | 124,00 | 122,90 | 123,30 | -0,24% | 46.648,00 |
| 17.09.2024 | 126,00 | 126,40 | 123,20 | 123,60 | -1,90% | 87.060,00 |
| 16.09.2024 | 126,90 | 126,90 | 125,70 | 126,00 | -0,47% | 52.894,00 |
| 13.09.2024 | 126,40 | 127,90 | 126,10 | 126,60 | 0,40% | 78.899,00 |
| 12.09.2024 | 126,00 | 126,30 | 125,40 | 126,10 | 0,40% | 71.173,00 |
| 11.09.2024 | 125,10 | 125,80 | 124,20 | 125,60 | 0,08% | 81.836,00 |
| 10.09.2024 | 124,50 | 125,50 | 123,80 | 125,50 | 1,13% | 72.543,00 |
| 09.09.2024 | 124,60 | 124,60 | 123,70 | 124,10 | -0,08% | 39.810,00 |
| 06.09.2024 | 124,50 | 125,10 | 123,20 | 124,20 | -0,16% | 51.033,00 |
| 05.09.2024 | 122,20 | 124,40 | 122,20 | 124,40 | 1,63% | 127.835,00 |
| 04.09.2024 | 122,10 | 123,00 | 121,50 | 122,40 | -0,16% | 96.472,00 |
| 03.09.2024 | 123,80 | 123,80 | 121,60 | 122,60 | -0,97% | 59.775,00 |
| 02.09.2024 | 122,30 | 123,80 | 122,00 | 123,80 | 0,49% | 77.444,00 |
| 30.08.2024 | 122,60 | 123,70 | 122,40 | 123,20 | 0,49% | 213.302,00 |
| 29.08.2024 | 124,80 | 125,10 | 122,60 | 122,60 | -1,76% | 122.502,00 |
| 28.08.2024 | 124,60 | 125,00 | 124,20 | 124,80 | 0,24% | 70.694,00 |
| 27.08.2024 | 124,90 | 125,30 | 124,50 | 124,50 | -0,40% | 74.020,00 |
| 26.08.2024 | 124,90 | 125,60 | 124,80 | 125,00 | 0,24% | 124.889,00 |
| 23.08.2024 | 123,70 | 124,70 | 123,40 | 124,70 | 0,81% | 52.818,00 |
| 22.08.2024 | 122,20 | 124,00 | 122,20 | 123,70 | 1,23% | 86.017,00 |
| 21.08.2024 | 123,00 | 123,90 | 121,90 | 122,20 | -0,65% | 67.442,00 |
| 20.08.2024 | 122,00 | 123,80 | 119,50 | 123,00 | 0,74% | 133.206,00 |
| 19.08.2024 | 121,40 | 122,80 | 121,40 | 122,10 | 0,74% | 73.375,00 |
| 16.08.2024 | 121,50 | 122,10 | 120,80 | 121,20 | -0,25% | 62.542,00 |
| 15.08.2024 | 122,50 | 122,70 | 121,40 | 121,50 | -0,82% | 51.858,00 |
| 14.08.2024 | 121,80 | 122,50 | 121,50 | 122,50 | 0,99% | 68.589,00 |
| 13.08.2024 | 120,30 | 121,90 | 120,00 | 121,30 | 1,17% | 82.286,00 |
| 12.08.2024 | 120,30 | 120,60 | 119,90 | 119,90 | -0,25% | 29.563,00 |
| 09.08.2024 | 119,50 | 120,50 | 119,50 | 120,20 | 0,92% | 44.203,00 |
| 08.08.2024 | 119,50 | 119,50 | 118,50 | 119,10 | -0,25% | 47.169,00 |
| 07.08.2024 | 118,10 | 119,50 | 117,90 | 119,40 | 1,19% | 67.512,00 |
| 06.08.2024 | 117,60 | 118,00 | 116,10 | 118,00 | 0,08% | 78.675,00 |
| 05.08.2024 | 117,00 | 118,60 | 116,90 | 117,90 | -0,84% | 145.206,00 |
| 02.08.2024 | 117,00 | 118,90 | 117,00 | 118,90 | 2,56% | 152.426,00 |
| 01.08.2024 | 117,10 | 117,87 | 115,93 | 115,93 | -1,25% | - |
| 31.07.2024 | 118,00 | 118,40 | 117,40 | 117,40 | -0,51% | 92.939,00 |
| 30.07.2024 | 117,50 | 118,20 | 117,50 | 118,00 | 0,60% | 40.580,00 |
| 29.07.2024 | 116,80 | 117,90 | 116,60 | 117,30 | 0,43% | 39.127,00 |
| 26.07.2024 | 116,60 | 117,00 | 116,10 | 116,80 | 0,17% | 28.032,00 |
| 25.07.2024 | 116,20 | 116,60 | 115,80 | 116,60 | 0,00% | 40.591,00 |
| 24.07.2024 | 116,30 | 117,00 | 115,90 | 116,60 | 0,00% | 68.048,00 |
| 23.07.2024 | 117,20 | 117,20 | 116,40 | 116,60 | -0,51% | 37.367,00 |
| 22.07.2024 | 116,20 | 117,40 | 116,20 | 117,20 | 0,77% | 31.805,00 |
| 19.07.2024 | 116,50 | 116,90 | 116,00 | 116,30 | -0,43% | 34.303,00 |
| 18.07.2024 | 118,10 | 118,10 | 116,80 | 116,80 | -0,93% | 39.297,00 |
| 17.07.2024 | 117,90 | 117,90 | 116,80 | 117,90 | -0,17% | 34.357,00 |
| 16.07.2024 | 118,40 | 118,40 | 117,90 | 118,10 | -0,34% | 27.919,00 |
| 15.07.2024 | 118,70 | 118,70 | 117,90 | 118,50 | 0,00% | 31.449,00 |
| 12.07.2024 | 118,90 | 118,90 | 118,10 | 118,50 | -0,08% | 50.739,00 |
| 11.07.2024 | 118,70 | 118,90 | 118,00 | 118,60 | 0,59% | 98.352,00 |
| 10.07.2024 | 117,60 | 118,60 | 117,50 | 117,90 | 0,60% | 70.587,00 |
| 09.07.2024 | 116,90 | 117,40 | 116,80 | 117,20 | 0,34% | 41.381,00 |
| 08.07.2024 | 117,10 | 117,40 | 116,70 | 116,80 | -0,34% | 41.792,00 |