153,636CHF
-0,69%
Echtzeit-Aktienkurs PSP SWISS PROP. SF 0,1
Bid:
Ask:
Aktienkurse zur PSP SWISS PROP. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 155,00 | 155,00 | 153,40 | 153,70 | -0,65% | 64.390,00 |
| 12.11.2026 | 154,80 | 155,80 | 154,20 | 154,70 | 0,06% | 41.923,00 |
| 11.11.2026 | 153,40 | 154,80 | 153,40 | 154,60 | -0,06% | 45.722,00 |
| 10.11.2026 | 153,10 | 156,50 | 152,30 | 154,70 | -1,02% | 68.895,00 |
| 09.11.2026 | 154,80 | 156,80 | 154,20 | 156,30 | 0,58% | 73.957,00 |
| 06.11.2026 | 155,20 | 155,70 | 154,00 | 155,40 | -0,38% | 25.789,00 |
| 05.11.2026 | 156,30 | 156,80 | 155,30 | 156,00 | 0,32% | 93.234,00 |
| 04.11.2026 | 155,40 | 156,40 | 153,70 | 155,50 | -0,19% | 135.880,00 |
| 03.11.2026 | 154,50 | 156,50 | 154,40 | 155,80 | 0,84% | 160.089,00 |
| 02.11.2026 | 151,90 | 155,10 | 151,30 | 154,50 | 1,71% | 84.403,00 |
| 30.10.2026 | 152,00 | 152,20 | 151,30 | 151,90 | 0,93% | 65.039,00 |
| 29.10.2026 | 150,00 | 151,30 | 149,70 | 150,50 | 0,40% | 56.667,00 |
| 28.10.2026 | 149,80 | 150,20 | 148,40 | 149,90 | -0,27% | 33.582,00 |
| 27.10.2026 | 149,80 | 150,70 | 148,80 | 150,30 | 0,20% | 101.142,00 |
| 26.10.2026 | 150,30 | 151,10 | 149,50 | 150,00 | 0,20% | 50.892,00 |
| 23.10.2026 | 150,00 | 150,20 | 148,50 | 149,70 | -0,20% | 27.226,00 |
| 22.10.2026 | 148,80 | 150,00 | 148,20 | 150,00 | 1,01% | 59.924,00 |
| 21.10.2026 | 146,60 | 148,60 | 146,60 | 148,50 | 1,23% | 88.144,00 |
| 20.10.2026 | 144,80 | 146,70 | 144,70 | 146,70 | 1,24% | 70.627,00 |
| 19.10.2026 | 144,90 | 144,90 | 143,80 | 144,90 | -0,14% | 46.899,00 |
| 16.10.2026 | 144,20 | 145,60 | 144,20 | 145,10 | -0,41% | 50.027,00 |
| 15.10.2026 | 143,80 | 146,30 | 143,70 | 145,70 | 1,67% | 95.528,00 |
| 14.10.2026 | 142,90 | 144,40 | 142,90 | 143,30 | -0,14% | 35.910,00 |
| 13.10.2026 | 144,00 | 144,70 | 143,00 | 143,50 | 0,00% | 42.412,00 |
| 12.10.2026 | 142,80 | 143,70 | 142,80 | 143,50 | 0,56% | 26.433,00 |
| 09.10.2026 | 144,00 | 144,20 | 142,30 | 142,70 | -0,28% | 43.078,00 |
| 08.10.2026 | 141,50 | 143,80 | 141,40 | 143,10 | 0,70% | 48.009,00 |
| 07.10.2026 | 142,00 | 142,80 | 140,90 | 142,10 | 0,35% | 50.339,00 |
| 06.10.2026 | 141,80 | 143,00 | 141,40 | 141,60 | 0,00% | 47.863,00 |
| 05.10.2026 | 141,30 | 142,20 | 140,80 | 141,60 | 0,14% | 65.714,00 |
| 02.10.2026 | 142,10 | 142,40 | 141,20 | 141,40 | -0,35% | 61.574,00 |
| 01.10.2026 | 141,40 | 143,50 | 141,20 | 141,90 | -0,63% | 57.877,00 |
| 30.09.2026 | 144,90 | 145,50 | 142,30 | 142,80 | -1,24% | 89.510,00 |
| 29.09.2026 | 145,50 | 146,30 | 144,60 | 144,60 | -0,41% | 67.245,00 |
| 28.09.2026 | 146,90 | 147,50 | 145,20 | 145,20 | -0,95% | 28.497,00 |
| 25.09.2026 | 146,60 | 148,00 | 145,70 | 146,60 | 0,07% | 43.786,00 |
| 24.09.2026 | 147,70 | 148,30 | 146,50 | 146,50 | -0,68% | 76.995,00 |
| 23.09.2026 | 148,00 | 148,60 | 146,60 | 147,50 | -0,61% | 52.224,00 |
| 22.09.2026 | 147,20 | 148,50 | 146,20 | 148,40 | 0,75% | 24.237,00 |
| 21.09.2026 | 148,50 | 148,90 | 147,30 | 147,30 | -0,61% | 55.722,00 |
| 18.09.2026 | 147,50 | 149,00 | 147,50 | 148,20 | 0,00% | 257.143,00 |
| 17.09.2026 | 147,90 | 148,70 | 147,50 | 148,20 | 0,61% | 55.327,00 |
| 16.09.2026 | 147,80 | 148,60 | 146,90 | 147,30 | -0,20% | 58.286,00 |
| 15.09.2026 | 146,20 | 148,00 | 145,50 | 147,60 | 0,82% | 61.158,00 |
| 14.09.2026 | 146,30 | 147,80 | 146,00 | 146,40 | -0,20% | 49.067,00 |
| 11.09.2026 | 145,80 | 147,40 | 145,80 | 146,70 | 0,41% | 44.498,00 |
| 10.09.2026 | 146,00 | 147,80 | 145,90 | 146,10 | -0,07% | 48.734,00 |
| 09.09.2026 | 148,60 | 148,70 | 146,20 | 146,20 | -1,75% | 65.425,00 |
| 08.09.2026 | 146,40 | 150,10 | 146,20 | 148,80 | 1,50% | 83.509,00 |
| 07.09.2026 | 145,20 | 146,90 | 145,00 | 146,60 | 0,62% | 41.031,00 |
| 04.09.2026 | 146,20 | 146,90 | 145,40 | 145,70 | 0,00% | 58.502,00 |
| 03.09.2026 | 145,40 | 145,90 | 144,60 | 145,70 | 0,55% | 36.046,00 |
| 02.09.2026 | 145,30 | 147,30 | 144,90 | 144,90 | -0,48% | 52.736,00 |
| 01.09.2026 | 145,60 | 145,80 | 144,70 | 145,60 | 0,14% | 60.659,00 |
| 31.08.2026 | 146,30 | 146,30 | 144,40 | 145,40 | -0,55% | 110.951,00 |
| 28.08.2026 | 147,30 | 147,50 | 145,60 | 146,20 | -0,27% | 67.804,00 |
| 27.08.2026 | 145,70 | 146,70 | 144,80 | 146,60 | 0,48% | 67.645,00 |
| 26.08.2026 | 146,20 | 146,60 | 144,70 | 145,90 | -0,21% | 40.524,00 |
| 25.08.2026 | 145,40 | 146,20 | 145,00 | 146,20 | 0,48% | 37.322,00 |
| 24.08.2026 | 146,40 | 146,60 | 144,80 | 145,50 | 0,00% | 79.857,00 |
| 21.08.2026 | 144,30 | 145,80 | 143,70 | 145,50 | 0,97% | 66.840,00 |
| 20.08.2026 | 143,00 | 144,10 | 142,20 | 144,10 | 1,26% | 54.315,00 |
| 19.08.2026 | 141,90 | 142,30 | 140,50 | 142,30 | 0,28% | 69.140,00 |
| 18.08.2026 | 142,10 | 143,60 | 140,40 | 141,90 | -0,28% | 99.995,00 |
| 17.08.2026 | 143,00 | 143,60 | 142,30 | 142,30 | -1,04% | 66.795,00 |
| 14.08.2026 | 144,30 | 144,30 | 142,90 | 143,80 | -0,28% | 39.762,00 |
| 13.08.2026 | 144,20 | 145,00 | 144,10 | 144,20 | 0,21% | 54.229,00 |
| 12.08.2026 | 144,40 | 145,50 | 143,90 | 143,90 | -0,14% | 54.367,00 |
| 11.08.2026 | 143,00 | 144,50 | 143,00 | 144,10 | 0,70% | 54.508,00 |
| 10.08.2026 | 142,90 | 143,90 | 142,30 | 143,10 | -0,35% | 51.328,00 |
| 07.08.2026 | 142,90 | 144,00 | 142,00 | 143,60 | 0,49% | 44.723,00 |
| 06.08.2026 | 143,60 | 143,80 | 142,50 | 142,90 | -0,14% | 36.829,00 |
| 05.08.2026 | 144,00 | 144,00 | 142,10 | 143,10 | -0,69% | 41.290,00 |
| 04.08.2026 | 144,80 | 145,50 | 144,10 | 144,10 | -0,69% | 51.073,00 |
| 03.08.2026 | 146,40 | 146,40 | 143,50 | 145,10 | -0,62% | 54.432,00 |
| 31.07.2026 | 146,40 | 148,40 | 146,00 | 146,00 | -0,48% | 76.389,00 |
| 30.07.2026 | 146,50 | 148,00 | 145,80 | 146,70 | 0,14% | 60.403,00 |
| 29.07.2026 | 146,30 | 147,00 | 144,40 | 146,50 | 0,21% | 71.563,00 |
| 28.07.2026 | 145,50 | 146,70 | 145,30 | 146,20 | 0,62% | 50.480,00 |
| 27.07.2026 | 144,90 | 146,80 | 144,10 | 145,30 | 0,76% | 32.777,00 |
| 24.07.2026 | 145,90 | 146,30 | 144,20 | 144,20 | -0,89% | 33.557,00 |
| 23.07.2026 | 146,70 | 148,20 | 145,50 | 145,50 | -0,95% | 54.995,00 |
| 22.07.2026 | 147,60 | 148,40 | 146,80 | 146,90 | -0,14% | 38.384,00 |
| 21.07.2026 | 146,50 | 147,40 | 146,10 | 147,10 | -0,34% | 39.048,00 |
| 20.07.2026 | 146,70 | 147,60 | 146,00 | 147,60 | 0,14% | 50.160,00 |
| 17.07.2026 | 145,00 | 147,40 | 144,40 | 147,40 | 2,15% | 59.510,00 |
| 16.07.2026 | 143,70 | 144,30 | 142,60 | 144,30 | 0,70% | 48.092,00 |
| 15.07.2026 | 144,10 | 144,80 | 143,20 | 143,30 | -1,04% | 63.206,00 |
| 14.07.2026 | 143,20 | 144,80 | 142,90 | 144,80 | 0,84% | 65.029,00 |
| 13.07.2026 | 143,00 | 144,40 | 143,00 | 143,60 | 0,28% | 38.432,00 |
| 10.07.2026 | 143,70 | 144,00 | 142,50 | 143,20 | -0,42% | 55.362,00 |
| 09.07.2026 | 143,80 | 144,40 | 143,10 | 143,80 | 0,21% | 58.087,00 |
| 08.07.2026 | 142,60 | 144,10 | 142,20 | 143,50 | 0,63% | 78.704,00 |
| 07.07.2026 | 143,20 | 143,70 | 142,40 | 142,60 | -0,28% | 57.603,00 |
| 06.07.2026 | 143,70 | 143,70 | 142,30 | 143,00 | -0,35% | 44.335,00 |
| 03.07.2026 | 143,90 | 144,20 | 142,60 | 143,50 | -0,21% | 39.756,00 |
| 02.07.2026 | 143,60 | 144,70 | 143,40 | 143,80 | 0,28% | 88.286,00 |
| 01.07.2026 | 145,40 | 145,40 | 142,60 | 143,40 | -0,49% | 96.111,00 |
| 30.06.2026 | 146,40 | 146,40 | 144,10 | 144,10 | -1,64% | 93.715,00 |
| 29.06.2026 | 147,10 | 147,10 | 146,00 | 146,50 | -0,27% | 50.968,00 |