146,811CHF
1,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 191.618,00 |
| 10.04.2025 | 134,70 | 135,20 | 132,50 | 135,00 | 1,73% | 151.914,00 |
| 09.04.2025 | 133,00 | 134,30 | 130,00 | 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 | 134,50 | 128,80 | 130,70 | -4,53% | 217.894,00 |
| 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% | 91.356,00 |
| 11.03.2025 | 131,60 | 133,40 | 131,60 | 132,60 | 0,30% | 102.587,00 |
| 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% | 75.525,00 |
| 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 |