145,090CHF
-0,08%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 146,00 | 146,90 | 145,20 | 146,90 | 1,31% | 66.789,00 |
| 25.06.2026 | 145,30 | 146,10 | 144,70 | 145,00 | -0,48% | 73.834,00 |
| 24.06.2026 | 145,80 | 146,80 | 144,80 | 145,70 | 0,00% | 50.598,00 |
| 23.06.2026 | 145,80 | 146,40 | 145,30 | 145,70 | 0,07% | 58.019,00 |
| 22.06.2026 | 144,60 | 145,60 | 144,10 | 145,60 | 0,41% | 56.270,00 |
| 19.06.2026 | 144,50 | 145,10 | 144,00 | 145,00 | 0,69% | 134.638,00 |
| 18.06.2026 | 145,80 | 145,80 | 144,00 | 144,00 | -1,44% | 101.662,00 |
| 17.06.2026 | 145,50 | 146,10 | 144,30 | 146,10 | 0,41% | 77.045,00 |
| 16.06.2026 | 145,80 | 146,90 | 145,00 | 145,50 | -0,68% | 93.925,00 |
| 15.06.2026 | 145,00 | 146,50 | 144,40 | 146,50 | 2,73% | 148.446,00 |
| 12.06.2026 | 142,70 | 143,60 | 142,60 | 142,60 | -0,21% | 86.599,00 |
| 11.06.2026 | 143,00 | 144,10 | 142,60 | 142,90 | -0,56% | 46.975,00 |
| 10.06.2026 | 142,50 | 143,70 | 142,20 | 143,70 | 1,05% | 33.906,00 |
| 09.06.2026 | 141,40 | 143,30 | 141,40 | 142,20 | 0,49% | 48.641,00 |
| 08.06.2026 | 141,70 | 142,20 | 141,10 | 141,50 | 0,07% | 75.375,00 |
| 05.06.2026 | 142,50 | 142,60 | 141,10 | 141,40 | -0,56% | 142.805,00 |
| 04.06.2026 | 142,50 | 143,90 | 141,20 | 142,20 | -1,11% | 89.388,00 |
| 03.06.2026 | 145,20 | 145,20 | 143,30 | 143,80 | -0,83% | 61.816,00 |
| 02.06.2026 | 146,10 | 146,50 | 145,00 | 145,00 | -0,62% | 102.867,00 |
| 01.06.2026 | 148,60 | 148,90 | 145,50 | 145,90 | -1,95% | 57.307,00 |
| 29.05.2026 | 147,40 | 149,60 | 147,40 | 148,80 | 1,02% | 188.727,00 |
| 28.05.2026 | 146,20 | 147,80 | 146,00 | 147,30 | 0,61% | 47.015,00 |
| 27.05.2026 | 147,10 | 147,10 | 145,60 | 146,40 | -0,20% | 45.061,00 |
| 26.05.2026 | 147,70 | 148,90 | 146,60 | 146,70 | -2,05% | 43.858,00 |
| 25.05.2026 | 147,91 | 149,88 | 147,78 | 149,77 | 1,89% | - |
| 22.05.2026 | 147,90 | 148,20 | 146,60 | 147,00 | -0,54% | 50.862,00 |
| 21.05.2026 | 149,20 | 150,30 | 147,80 | 147,80 | -1,40% | 99.602,00 |
| 20.05.2026 | 147,40 | 150,80 | 147,40 | 149,90 | 1,28% | 58.305,00 |
| 19.05.2026 | 147,80 | 149,10 | 147,80 | 148,00 | 0,41% | 62.760,00 |
| 18.05.2026 | 146,40 | 147,60 | 145,40 | 147,40 | 1,03% | 77.567,00 |
| 15.05.2026 | 148,30 | 148,60 | 145,70 | 145,90 | -2,37% | 97.407,00 |
| 14.05.2026 | 148,88 | 149,60 | 148,38 | 149,44 | 1,25% | - |
| 13.05.2026 | 146,00 | 148,60 | 144,60 | 147,60 | -0,54% | 75.957,00 |