132,757CHF
0,42%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 131,66 | 132,74 | 131,66 | 132,73 | 0,40% | - |
| 27.02.2025 | 131,10 | 132,60 | 131,00 | 132,20 | 0,53% | 71.520,00 |
| 26.02.2025 | 132,00 | 133,20 | 131,00 | 131,50 | -0,23% | 90.331,00 |
| 25.02.2025 | 135,00 | 135,00 | 130,90 | 131,80 | -2,66% | 166.338,00 |
| 24.02.2025 | 136,80 | 137,30 | 135,20 | 135,40 | -0,44% | 86.002,00 |
| 21.02.2025 | 136,60 | 136,60 | 135,40 | 136,00 | -0,07% | 62.477,00 |
| 20.02.2025 | 136,20 | 136,30 | 135,50 | 136,10 | 0,37% | 46.046,00 |
| 19.02.2025 | 136,30 | 136,70 | 135,50 | 135,60 | -0,59% | 89.950,00 |
| 18.02.2025 | 136,40 | 137,50 | 136,20 | 136,40 | 0,00% | 107.804,00 |
| 17.02.2025 | 136,80 | 136,90 | 135,70 | 136,40 | -0,07% | 51.821,00 |
| 14.02.2025 | 137,90 | 137,90 | 136,50 | 136,50 | -0,58% | 52.499,00 |
| 13.02.2025 | 136,80 | 137,30 | 135,80 | 137,30 | 0,44% | 46.329,00 |
| 12.02.2025 | 137,50 | 137,90 | 135,20 | 136,70 | -0,58% | 59.604,00 |
| 11.02.2025 | 137,30 | 137,90 | 137,00 | 137,50 | 0,36% | 51.655,00 |
| 10.02.2025 | 136,30 | 137,40 | 136,20 | 137,00 | 0,66% | 31.682,00 |
| 07.02.2025 | 136,20 | 137,00 | 135,60 | 136,10 | -0,07% | 44.269,00 |
| 06.02.2025 | 137,20 | 137,20 | 136,10 | 136,20 | -0,73% | 37.299,00 |
| 05.02.2025 | 135,30 | 137,20 | 135,10 | 137,20 | 1,40% | 111.851,00 |
| 04.02.2025 | 134,40 | 135,60 | 133,90 | 135,30 | 0,37% | 52.498,00 |
| 03.02.2025 | 134,40 | 135,10 | 134,30 | 134,80 | 0,07% | 145.402,00 |
| 31.01.2025 | 135,70 | 135,70 | 134,10 | 134,70 | -0,66% | 75.459,00 |
| 30.01.2025 | 134,20 | 135,90 | 134,10 | 135,60 | 1,19% | 95.603,00 |
| 29.01.2025 | 135,40 | 135,60 | 134,00 | 134,00 | -0,81% | 58.801,00 |
| 28.01.2025 | 133,80 | 135,50 | 133,20 | 135,10 | 1,05% | 101.047,00 |
| 27.01.2025 | 132,20 | 134,30 | 132,00 | 133,70 | 0,91% | 89.366,00 |
| 24.01.2025 | 133,60 | 133,70 | 132,00 | 132,50 | -0,60% | 56.942,00 |
| 23.01.2025 | 132,20 | 133,50 | 132,00 | 133,30 | 0,98% | 52.404,00 |
| 22.01.2025 | 132,40 | 132,40 | 131,50 | 132,00 | -0,30% | 57.871,00 |
| 21.01.2025 | 131,90 | 132,40 | 131,50 | 132,40 | 0,61% | 45.522,00 |
| 20.01.2025 | 132,00 | 132,10 | 131,00 | 131,60 | -0,30% | 59.136,00 |
| 17.01.2025 | 132,00 | 132,30 | 131,50 | 132,00 | 0,23% | 61.697,00 |
| 16.01.2025 | 131,50 | 131,90 | 130,70 | 131,70 | 0,15% | 94.283,00 |
| 15.01.2025 | 131,30 | 132,60 | 130,90 | 131,50 | 0,54% | 63.894,00 |
| 14.01.2025 | 130,00 | 131,10 | 129,60 | 130,80 | 0,69% | 90.997,00 |
| 13.01.2025 | 130,50 | 131,70 | 129,90 | 129,90 | -0,69% | 90.005,00 |
| 10.01.2025 | 131,20 | 131,20 | 130,10 | 130,80 | -0,38% | 68.929,00 |
| 09.01.2025 | 131,00 | 131,80 | 130,90 | 131,30 | 0,46% | 86.395,00 |
| 08.01.2025 | 129,30 | 131,00 | 128,60 | 130,70 | 1,00% | 134.834,00 |
| 07.01.2025 | 129,00 | 130,50 | 128,50 | 129,40 | 0,47% | 149.926,00 |
| 06.01.2025 | 129,10 | 129,10 | 128,30 | 128,80 | -0,16% | 80.558,00 |
| 03.01.2025 | 130,60 | 130,60 | 128,40 | 129,00 | 0,44% | 64.776,00 |
| 02.01.2025 | 128,41 | 128,66 | 127,87 | 128,44 | -0,36% | - |
| 30.12.2024 | 128,80 | 129,10 | 128,30 | 128,90 | 0,08% | 42.298,00 |
| 27.12.2024 | 127,40 | 128,80 | 127,40 | 128,80 | 1,18% | 44.530,00 |
| 23.12.2024 | 127,00 | 127,30 | 126,30 | 127,30 | 0,24% | 41.042,00 |
| 20.12.2024 | 124,80 | 127,10 | 124,50 | 127,00 | 1,03% | 150.768,00 |
| 19.12.2024 | 126,10 | 126,40 | 125,50 | 125,70 | -1,02% | 140.948,00 |
| 18.12.2024 | 126,80 | 127,40 | 126,60 | 127,00 | -0,08% | 77.607,00 |
| 17.12.2024 | 126,10 | 127,40 | 125,30 | 127,10 | 0,55% | 107.048,00 |
| 16.12.2024 | 127,10 | 127,10 | 126,20 | 126,40 | -0,47% | 99.867,00 |
| 13.12.2024 | 126,80 | 127,60 | 126,60 | 127,00 | -0,16% | 65.275,00 |
| 12.12.2024 | 127,20 | 128,10 | 126,70 | 127,20 | 0,00% | 89.267,00 |
| 11.12.2024 | 126,60 | 127,30 | 126,40 | 127,20 | 0,16% | 72.571,00 |
| 10.12.2024 | 126,60 | 127,00 | 125,90 | 127,00 | 0,24% | 99.241,00 |
| 09.12.2024 | 129,00 | 129,00 | 126,70 | 126,70 | -1,63% | 82.768,00 |
| 06.12.2024 | 127,70 | 128,80 | 127,70 | 128,80 | 0,39% | 43.320,00 |
| 05.12.2024 | 128,70 | 129,20 | 128,10 | 128,30 | -0,31% | 65.655,00 |
| 04.12.2024 | 127,80 | 128,70 | 127,20 | 128,70 | 0,63% | 62.868,00 |
| 03.12.2024 | 127,10 | 127,90 | 126,70 | 127,90 | 0,63% | 93.168,00 |
| 02.12.2024 | 127,70 | 128,60 | 126,50 | 127,10 | -1,01% | 94.176,00 |
| 29.11.2024 | 127,30 | 128,50 | 126,90 | 128,40 | 1,18% | 115.543,00 |
| 28.11.2024 | 127,40 | 127,50 | 125,90 | 126,90 | -0,24% | 82.618,00 |
| 27.11.2024 | 125,60 | 127,30 | 125,20 | 127,20 | 1,84% | 96.185,00 |
| 26.11.2024 | 124,60 | 125,00 | 124,20 | 124,90 | -0,24% | 47.099,00 |
| 25.11.2024 | 125,50 | 125,90 | 124,50 | 125,20 | 0,24% | 103.174,00 |
| 22.11.2024 | 123,00 | 125,20 | 123,00 | 124,90 | 1,17% | 67.636,00 |
| 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 |