136,959CHF
1,08%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 135,70 | 137,30 | 135,20 | 136,70 | 0,89% | 117.571,00 |
| 04.09.2025 | 134,70 | 136,20 | 134,70 | 135,50 | 0,59% | 107.483,00 |
| 03.09.2025 | 132,80 | 135,00 | 132,80 | 134,70 | 1,81% | 186.725,00 |
| 02.09.2025 | 133,50 | 134,00 | 132,00 | 132,30 | -0,97% | 95.341,00 |
| 01.09.2025 | 133,20 | 134,70 | 133,20 | 133,60 | 0,45% | 71.366,00 |
| 29.08.2025 | 132,40 | 133,70 | 132,40 | 133,00 | 0,15% | 80.506,00 |
| 28.08.2025 | 134,20 | 134,50 | 131,90 | 132,80 | -0,82% | 64.383,00 |
| 27.08.2025 | 133,90 | 134,90 | 133,60 | 133,90 | -0,22% | 65.032,00 |
| 26.08.2025 | 133,30 | 134,60 | 132,60 | 134,20 | 0,83% | 89.186,00 |
| 25.08.2025 | 133,30 | 133,40 | 132,30 | 133,10 | -0,22% | 76.847,00 |
| 22.08.2025 | 135,00 | 135,70 | 133,40 | 133,40 | -1,26% | 68.198,00 |
| 21.08.2025 | 135,60 | 136,80 | 134,50 | 135,10 | -0,37% | 70.499,00 |
| 20.08.2025 | 133,60 | 135,70 | 133,30 | 135,60 | 2,03% | 107.227,00 |
| 19.08.2025 | 137,50 | 137,50 | 132,80 | 132,90 | -3,35% | 161.348,00 |
| 18.08.2025 | 136,50 | 137,50 | 136,30 | 137,50 | 1,03% | 89.391,00 |
| 15.08.2025 | 137,00 | 137,40 | 135,70 | 136,10 | -0,44% | 110.841,00 |
| 14.08.2025 | 136,90 | 137,50 | 136,10 | 136,70 | 0,37% | 99.392,00 |
| 13.08.2025 | 137,60 | 137,80 | 136,10 | 136,20 | -0,58% | 33.865,00 |
| 12.08.2025 | 137,90 | 137,90 | 136,80 | 137,00 | -0,51% | 40.142,00 |
| 11.08.2025 | 137,00 | 138,10 | 136,80 | 137,70 | 0,73% | 54.563,00 |
| 08.08.2025 | 138,10 | 138,40 | 136,50 | 136,70 | -0,73% | 42.710,00 |
| 07.08.2025 | 138,90 | 139,80 | 137,20 | 137,70 | -1,01% | 73.712,00 |
| 06.08.2025 | 138,60 | 139,50 | 137,60 | 139,10 | 0,00% | 80.427,00 |
| 05.08.2025 | 139,70 | 140,30 | 138,90 | 139,10 | -0,29% | 41.764,00 |
| 04.08.2025 | 137,50 | 139,90 | 137,00 | 139,50 | 4,42% | 76.520,00 |
| 01.08.2025 | 136,17 | 136,17 | 133,19 | 133,60 | -3,26% | - |
| 31.07.2025 | 137,80 | 138,60 | 137,70 | 138,10 | 0,22% | 76.021,00 |
| 30.07.2025 | 138,30 | 138,70 | 136,90 | 137,80 | -0,36% | 37.051,00 |
| 29.07.2025 | 136,40 | 138,30 | 136,40 | 138,30 | 0,95% | 40.702,00 |
| 28.07.2025 | 138,00 | 138,30 | 137,00 | 137,00 | -0,65% | 71.928,00 |
| 25.07.2025 | 139,00 | 139,20 | 137,20 | 137,90 | -0,72% | 55.068,00 |
| 24.07.2025 | 138,90 | 140,20 | 136,20 | 138,90 | -0,43% | 112.642,00 |
| 23.07.2025 | 142,10 | 142,20 | 139,20 | 139,50 | -1,83% | 54.646,00 |
| 22.07.2025 | 141,40 | 142,20 | 141,40 | 142,10 | 0,07% | 50.593,00 |
| 21.07.2025 | 141,30 | 142,00 | 141,10 | 142,00 | 0,71% | 71.035,00 |
| 18.07.2025 | 141,00 | 141,00 | 140,40 | 141,00 | 0,43% | 75.073,00 |
| 17.07.2025 | 140,20 | 141,20 | 139,60 | 140,40 | 0,00% | 111.057,00 |
| 16.07.2025 | 141,20 | 141,50 | 139,80 | 140,40 | -0,57% | 85.790,00 |
| 15.07.2025 | 141,30 | 141,90 | 140,70 | 141,20 | -0,42% | 49.259,00 |
| 14.07.2025 | 140,00 | 142,20 | 139,30 | 141,80 | 1,21% | 103.662,00 |
| 11.07.2025 | 139,10 | 140,10 | 138,60 | 140,10 | 0,50% | 76.884,00 |
| 10.07.2025 | 141,50 | 141,50 | 139,00 | 139,40 | -1,06% | 140.329,00 |
| 09.07.2025 | 141,50 | 142,50 | 140,60 | 140,90 | -0,35% | 83.686,00 |
| 08.07.2025 | 142,70 | 142,80 | 141,20 | 141,40 | -1,39% | 95.975,00 |
| 07.07.2025 | 144,10 | 144,50 | 143,30 | 143,40 | -0,35% | 39.203,00 |
| 04.07.2025 | 143,50 | 143,90 | 142,50 | 143,90 | 0,21% | 38.655,00 |
| 03.07.2025 | 144,00 | 144,30 | 143,10 | 143,60 | -0,07% | 59.621,00 |
| 02.07.2025 | 145,50 | 145,80 | 142,90 | 143,70 | -1,30% | 79.624,00 |
| 01.07.2025 | 146,60 | 147,60 | 145,10 | 145,60 | -0,34% | 80.786,00 |
| 30.06.2025 | 145,70 | 147,50 | 145,60 | 146,10 | 0,48% | 91.108,00 |
| 27.06.2025 | 146,00 | 146,10 | 144,90 | 145,40 | -0,34% | 56.956,00 |
| 26.06.2025 | 145,20 | 146,50 | 145,20 | 145,90 | 0,55% | 60.659,00 |
| 25.06.2025 | 146,80 | 147,20 | 145,10 | 145,10 | -1,43% | 107.243,00 |
| 24.06.2025 | 149,90 | 150,00 | 146,70 | 147,20 | -1,60% | 78.031,00 |
| 23.06.2025 | 147,30 | 149,60 | 147,20 | 149,60 | 1,36% | 68.561,00 |
| 20.06.2025 | 147,80 | 148,80 | 147,40 | 147,60 | 0,07% | 183.526,00 |
| 19.06.2025 | 147,20 | 147,90 | 146,80 | 147,50 | -0,14% | 49.548,00 |
| 18.06.2025 | 145,70 | 147,90 | 145,50 | 147,70 | 1,37% | 114.133,00 |
| 17.06.2025 | 144,10 | 145,80 | 143,60 | 145,70 | 1,11% | 76.886,00 |
| 16.06.2025 | 143,60 | 144,90 | 143,50 | 144,10 | 0,21% | 40.395,00 |
| 13.06.2025 | 144,90 | 145,40 | 143,80 | 143,80 | -0,96% | 37.946,00 |
| 12.06.2025 | 144,90 | 145,80 | 144,30 | 145,20 | 0,28% | 43.565,00 |
| 11.06.2025 | 145,50 | 145,50 | 144,60 | 144,80 | -0,34% | 55.876,00 |
| 10.06.2025 | 145,60 | 145,90 | 144,70 | 145,30 | 0,51% | 45.817,00 |
| 09.06.2025 | 144,57 | 144,73 | 143,91 | 144,57 | -0,09% | - |
| 06.06.2025 | 145,00 | 145,70 | 144,50 | 144,70 | -0,07% | 52.698,00 |
| 05.06.2025 | 143,30 | 145,20 | 142,80 | 144,80 | 1,12% | 95.873,00 |
| 04.06.2025 | 145,40 | 145,40 | 142,80 | 143,20 | -1,24% | 127.089,00 |
| 03.06.2025 | 146,00 | 146,60 | 144,90 | 145,00 | -0,62% | 66.390,00 |
| 02.06.2025 | 145,30 | 146,40 | 144,50 | 145,90 | 0,83% | 74.104,00 |
| 30.05.2025 | 145,20 | 146,90 | 144,40 | 144,70 | 0,54% | 184.701,00 |
| 29.05.2025 | 146,11 | 146,11 | 143,90 | 143,92 | -0,40% | - |
| 28.05.2025 | 144,90 | 145,50 | 144,30 | 144,50 | -0,07% | 39.339,00 |
| 27.05.2025 | 145,60 | 146,10 | 144,60 | 144,60 | -0,62% | 61.267,00 |
| 26.05.2025 | 145,40 | 146,10 | 144,70 | 145,50 | 0,34% | 32.137,00 |
| 23.05.2025 | 145,90 | 146,10 | 144,20 | 145,00 | -0,07% | 91.253,00 |
| 22.05.2025 | 145,10 | 145,90 | 144,40 | 145,10 | -0,34% | 62.265,00 |
| 21.05.2025 | 144,50 | 145,60 | 143,70 | 145,60 | 0,55% | 46.279,00 |
| 20.05.2025 | 144,70 | 145,30 | 144,10 | 144,80 | 0,21% | 66.201,00 |
| 19.05.2025 | 144,00 | 144,60 | 142,70 | 144,50 | 0,77% | 57.969,00 |
| 16.05.2025 | 143,00 | 143,50 | 142,30 | 143,40 | 1,06% | 68.618,00 |
| 15.05.2025 | 140,90 | 141,90 | 140,30 | 141,90 | 1,07% | 93.118,00 |
| 14.05.2025 | 140,00 | 141,70 | 139,20 | 140,40 | 0,43% | 80.058,00 |
| 13.05.2025 | 140,00 | 141,90 | 137,50 | 139,80 | -2,17% | 163.428,00 |
| 12.05.2025 | 146,00 | 146,60 | 141,20 | 142,90 | -2,59% | 141.858,00 |
| 09.05.2025 | 146,50 | 146,90 | 145,90 | 146,70 | -0,20% | 69.564,00 |
| 08.05.2025 | 148,20 | 148,80 | 147,00 | 147,00 | -0,68% | 94.732,00 |
| 07.05.2025 | 149,10 | 149,10 | 147,70 | 148,00 | -0,67% | 198.184,00 |
| 06.05.2025 | 148,00 | 149,40 | 147,60 | 149,00 | 0,47% | 174.171,00 |
| 05.05.2025 | 147,10 | 148,70 | 147,10 | 148,30 | 0,82% | 123.319,00 |
| 02.05.2025 | 146,90 | 147,60 | 145,70 | 147,10 | 0,14% | 138.005,00 |
| 30.04.2025 | 145,20 | 146,90 | 145,00 | 146,90 | 1,31% | 151.311,00 |
| 29.04.2025 | 144,80 | 145,30 | 144,10 | 145,00 | 0,35% | 95.546,00 |
| 28.04.2025 | 143,40 | 144,50 | 142,00 | 144,50 | 1,19% | 133.235,00 |
| 25.04.2025 | 143,20 | 143,70 | 142,50 | 142,80 | -0,42% | 145.549,00 |
| 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 |