143,042CHF
-0,25%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 143,89 | 143,92 | 142,54 | 143,06 | -0,24% | - |
| 24.04.2025 | 142,60 | 143,80 | 142,50 | 143,40 | 0,77% | 164.509,00 |
| 23.04.2025 | 143,50 | 143,80 | 141,20 | 142,30 | -1,18% | 106.449,00 |
| 22.04.2025 | 142,00 | 144,20 | 142,00 | 144,00 | 1,41% | 129.451,00 |
| 17.04.2025 | 140,20 | 142,00 | 140,20 | 142,00 | 0,85% | 149.382,00 |
| 16.04.2025 | 140,90 | 141,20 | 140,00 | 140,80 | 0,21% | 83.756,00 |
| 15.04.2025 | 139,10 | 140,70 | 139,10 | 140,50 | 1,22% | 135.311,00 |
| 14.04.2025 | 139,50 | 139,80 | 136,80 | 138,80 | -0,29% | 121.863,00 |
| 11.04.2025 | 135,10 | 139,80 | 134,90 | 139,20 | 3,11% | 190.197,00 |
| 10.04.2025 | 134,70 | 135,20 | 132,50 | 135,00 | 1,73% | 151.914,00 |
| 09.04.2025 | 133,00 | 134,30 | 130,20 | 132,70 | -1,26% | 136.542,00 |
| 08.04.2025 | 132,30 | 134,90 | 131,00 | 134,40 | 2,83% | 147.322,00 |
| 07.04.2025 | 130,60 | 134,40 | 128,80 | 130,70 | -4,53% | 144.732,00 |
| 04.04.2025 | 137,60 | 140,80 | 136,30 | 136,90 | -0,80% | 243.617,00 |
| 03.04.2025 | 137,10 | 139,60 | 137,00 | 138,00 | -0,29% | 199.925,00 |
| 02.04.2025 | 139,20 | 139,70 | 138,20 | 138,40 | -0,57% | 86.029,00 |
| 01.04.2025 | 138,10 | 139,70 | 138,10 | 139,20 | 0,72% | 51.036,00 |
| 31.03.2025 | 138,10 | 138,90 | 137,90 | 138,20 | 0,07% | 84.736,00 |
| 28.03.2025 | 137,70 | 138,70 | 137,40 | 138,10 | 0,66% | 50.591,00 |
| 27.03.2025 | 137,50 | 138,40 | 137,10 | 137,20 | -0,51% | 82.023,00 |
| 26.03.2025 | 136,40 | 137,90 | 135,90 | 137,90 | 1,17% | 95.957,00 |
| 25.03.2025 | 135,30 | 136,70 | 135,10 | 136,30 | 0,96% | 70.830,00 |
| 24.03.2025 | 135,50 | 135,50 | 134,30 | 135,00 | -0,59% | 58.699,00 |
| 21.03.2025 | 132,70 | 135,80 | 132,70 | 135,80 | 2,11% | 249.053,00 |
| 20.03.2025 | 132,00 | 133,20 | 131,90 | 133,00 | 0,68% | 67.307,00 |
| 19.03.2025 | 132,50 | 132,70 | 131,50 | 132,10 | 0,08% | 63.703,00 |
| 18.03.2025 | 133,40 | 133,80 | 131,90 | 132,00 | -1,05% | 93.701,00 |
| 17.03.2025 | 133,00 | 133,50 | 132,20 | 133,40 | 0,53% | 64.098,00 |
| 14.03.2025 | 133,20 | 133,30 | 131,30 | 132,70 | -0,23% | 118.818,00 |
| 13.03.2025 | 133,50 | 133,80 | 132,80 | 133,00 | -0,30% | 98.247,00 |
| 12.03.2025 | 132,70 | 134,10 | 132,70 | 133,40 | 0,60% | 90.595,00 |
| 11.03.2025 | 131,60 | 133,40 | 131,60 | 132,60 | 0,30% | 101.384,00 |
| 10.03.2025 | 132,00 | 133,20 | 131,50 | 132,20 | 0,23% | 91.902,00 |
| 07.03.2025 | 129,70 | 132,50 | 129,70 | 131,90 | 1,54% | 98.206,00 |
| 06.03.2025 | 133,30 | 133,60 | 128,00 | 129,90 | -2,84% | 159.823,00 |
| 05.03.2025 | 132,20 | 134,20 | 131,80 | 133,70 | -0,37% | 91.317,00 |
| 04.03.2025 | 134,00 | 135,10 | 133,80 | 134,20 | 0,83% | 67.603,00 |
| 03.03.2025 | 132,70 | 133,10 | 132,10 | 133,10 | 0,15% | 71.369,00 |
| 28.02.2025 | 131,20 | 132,90 | 131,20 | 132,90 | 0,53% | 133.090,00 |
| 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 |