156,174CHF
-1,09%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 157,90 | 158,90 | 156,20 | 157,20 | -0,44% | 83.397,00 |
| 19.02.2026 | 157,50 | 158,50 | 156,20 | 157,90 | 0,51% | 64.294,00 |
| 18.02.2026 | 158,20 | 160,10 | 157,10 | 157,10 | -1,63% | 70.331,00 |
| 17.02.2026 | 159,50 | 160,50 | 159,00 | 159,70 | 0,63% | 53.374,00 |
| 16.02.2026 | 159,40 | 160,10 | 158,50 | 158,70 | -0,44% | 45.643,00 |
| 13.02.2026 | 160,00 | 160,30 | 158,30 | 159,40 | -0,44% | 62.736,00 |
| 12.02.2026 | 157,80 | 160,20 | 156,80 | 160,10 | 0,88% | 84.443,00 |
| 11.02.2026 | 158,40 | 159,40 | 157,00 | 158,70 | 0,32% | 55.679,00 |
| 10.02.2026 | 157,80 | 158,40 | 156,80 | 158,20 | 0,70% | 48.470,00 |
| 09.02.2026 | 155,90 | 157,30 | 155,80 | 157,10 | 0,32% | 52.173,00 |
| 06.02.2026 | 155,50 | 157,60 | 155,40 | 156,60 | 0,71% | 50.095,00 |
| 05.02.2026 | 156,60 | 156,60 | 154,20 | 155,50 | -0,58% | 56.114,00 |
| 04.02.2026 | 155,20 | 157,40 | 154,50 | 156,40 | 0,77% | 70.534,00 |
| 03.02.2026 | 154,50 | 155,60 | 154,20 | 155,20 | 0,98% | 53.915,00 |
| 02.02.2026 | 155,00 | 155,60 | 153,60 | 153,70 | -0,84% | 117.558,00 |
| 30.01.2026 | 154,30 | 155,20 | 154,20 | 155,00 | 0,00% | 34.893,00 |
| 29.01.2026 | 151,80 | 155,20 | 151,50 | 155,00 | 2,01% | 107.181,00 |
| 28.01.2026 | 153,54 | 153,54 | 150,83 | 151,95 | 2,25% | - |
| 27.01.2026 | 147,80 | 149,50 | 147,20 | 148,60 | 0,34% | 17.554,00 |
| 26.01.2026 | 148,50 | 149,90 | 147,70 | 148,10 | 0,00% | 48.441,00 |
| 23.01.2026 | 148,50 | 148,90 | 146,80 | 148,10 | 0,20% | 47.158,00 |
| 22.01.2026 | 148,40 | 149,90 | 147,80 | 147,80 | 0,14% | 98.134,00 |
| 21.01.2026 | 145,80 | 148,30 | 145,40 | 147,60 | 0,82% | 121.862,00 |
| 20.01.2026 | 146,70 | 147,50 | 145,50 | 146,40 | -0,20% | 41.285,00 |
| 19.01.2026 | 147,30 | 147,80 | 146,60 | 146,70 | -0,41% | 35.317,00 |
| 16.01.2026 | 145,80 | 147,70 | 145,80 | 147,30 | 0,55% | 67.266,00 |
| 15.01.2026 | 144,40 | 147,40 | 144,10 | 146,50 | 1,88% | 114.423,00 |
| 14.01.2026 | 143,70 | 144,10 | 142,70 | 143,80 | 0,28% | 67.665,00 |
| 13.01.2026 | 145,80 | 145,80 | 141,10 | 143,40 | -1,65% | 88.297,00 |
| 12.01.2026 | 146,30 | 146,40 | 145,10 | 145,80 | -0,21% | 67.083,00 |
| 09.01.2026 | 145,40 | 146,20 | 144,50 | 146,10 | 0,21% | 45.558,00 |
| 08.01.2026 | 145,80 | 146,80 | 145,30 | 145,80 | 0,34% | 45.916,00 |
| 07.01.2026 | 142,90 | 145,30 | 142,60 | 145,30 | 2,04% | 50.116,00 |
| 06.01.2026 | 142,80 | 142,90 | 141,80 | 142,40 | -0,21% | 32.799,00 |
| 05.01.2026 | 142,70 | 143,60 | 140,80 | 142,70 | -1,71% | 74.946,00 |
| 02.01.2026 | 143,42 | 145,31 | 143,41 | 145,18 | 1,17% | - |
| 30.12.2025 | 143,00 | 143,70 | 142,70 | 143,50 | 0,07% | 48.074,00 |
| 29.12.2025 | 142,30 | 143,80 | 142,20 | 143,40 | 0,70% | 42.598,00 |
| 23.12.2025 | 143,20 | 143,20 | 142,20 | 142,40 | -0,42% | 40.775,00 |
| 22.12.2025 | 141,40 | 143,00 | 140,70 | 143,00 | 0,85% | 52.394,00 |
| 19.12.2025 | 143,00 | 143,20 | 140,90 | 141,80 | -0,70% | 184.530,00 |
| 18.12.2025 | 141,70 | 142,80 | 140,90 | 142,80 | 1,56% | 80.794,00 |
| 17.12.2025 | 140,10 | 141,50 | 140,00 | 140,60 | 0,57% | 78.747,00 |
| 16.12.2025 | 140,10 | 140,10 | 138,90 | 139,80 | 0,22% | 61.737,00 |
| 15.12.2025 | 140,00 | 141,30 | 139,50 | 139,50 | -0,21% | 60.399,00 |
| 12.12.2025 | 138,60 | 140,30 | 138,40 | 139,80 | 0,65% | 88.910,00 |
| 11.12.2025 | 139,80 | 140,20 | 138,70 | 138,90 | -0,64% | 44.717,00 |
| 10.12.2025 | 140,00 | 140,00 | 139,00 | 139,80 | 0,07% | 56.892,00 |
| 09.12.2025 | 139,90 | 140,30 | 139,30 | 139,70 | 0,00% | 59.423,00 |
| 08.12.2025 | 140,10 | 140,20 | 139,10 | 139,70 | -0,29% | 31.915,00 |
| 05.12.2025 | 141,00 | 141,20 | 139,50 | 140,10 | -0,85% | 35.766,00 |
| 04.12.2025 | 141,20 | 142,30 | 141,10 | 141,30 | -0,21% | 64.835,00 |
| 03.12.2025 | 142,00 | 142,00 | 141,00 | 141,60 | -0,28% | 37.433,00 |
| 02.12.2025 | 141,10 | 142,00 | 141,00 | 142,00 | 0,85% | 34.625,00 |
| 01.12.2025 | 142,20 | 142,20 | 140,40 | 140,80 | -0,98% | 58.000,00 |
| 28.11.2025 | 142,20 | 142,50 | 141,40 | 142,20 | 0,14% | 49.535,00 |
| 27.11.2025 | 141,90 | 142,00 | 140,80 | 142,00 | 0,35% | 31.463,00 |
| 26.11.2025 | 140,50 | 142,00 | 139,90 | 141,50 | 0,93% | 39.784,00 |
| 25.11.2025 | 141,00 | 141,20 | 139,40 | 140,20 | -0,36% | 57.451,00 |
| 24.11.2025 | 140,30 | 140,70 | 138,70 | 140,70 | 0,57% | 65.841,00 |
| 21.11.2025 | 140,80 | 141,40 | 139,20 | 139,90 | -0,21% | 30.624,00 |
| 20.11.2025 | 139,20 | 140,70 | 138,70 | 140,20 | 1,01% | 77.148,00 |
| 19.11.2025 | 139,90 | 140,10 | 138,70 | 138,80 | -0,57% | 35.586,00 |
| 18.11.2025 | 139,50 | 140,30 | 139,00 | 139,60 | 0,29% | 58.631,00 |
| 17.11.2025 | 139,80 | 140,30 | 139,00 | 139,20 | -0,22% | 43.983,00 |
| 14.11.2025 | 139,80 | 140,20 | 138,60 | 139,50 | -0,50% | 65.355,00 |
| 13.11.2025 | 139,00 | 140,50 | 138,30 | 140,20 | 1,15% | 81.856,00 |
| 12.11.2025 | 139,20 | 139,20 | 137,60 | 138,60 | -0,14% | 68.648,00 |
| 11.11.2025 | 141,00 | 141,00 | 135,10 | 138,80 | -1,28% | 112.846,00 |
| 10.11.2025 | 140,40 | 140,60 | 138,60 | 140,60 | 0,21% | 59.412,00 |
| 07.11.2025 | 140,60 | 141,10 | 140,10 | 140,30 | 0,00% | 35.701,00 |
| 06.11.2025 | 140,20 | 140,80 | 139,50 | 140,30 | 0,21% | 43.564,00 |
| 05.11.2025 | 140,80 | 140,80 | 139,40 | 140,00 | 0,07% | 79.711,00 |
| 04.11.2025 | 139,50 | 140,50 | 138,90 | 139,90 | 0,21% | 41.779,00 |
| 03.11.2025 | 138,60 | 139,90 | 138,30 | 139,60 | 0,36% | 45.488,00 |
| 31.10.2025 | 139,80 | 140,20 | 138,80 | 139,10 | -0,36% | 50.163,00 |
| 30.10.2025 | 139,00 | 139,60 | 137,80 | 139,60 | 0,36% | 35.475,00 |
| 29.10.2025 | 139,00 | 139,60 | 138,10 | 139,10 | 0,14% | 35.304,00 |
| 28.10.2025 | 140,40 | 140,80 | 138,00 | 138,90 | -1,21% | 49.008,00 |
| 27.10.2025 | 141,00 | 141,00 | 140,10 | 140,60 | -0,42% | 28.210,00 |
| 24.10.2025 | 141,70 | 141,70 | 139,80 | 141,20 | -0,56% | 63.238,00 |
| 23.10.2025 | 140,80 | 142,00 | 140,20 | 142,00 | 1,00% | 89.831,00 |
| 22.10.2025 | 140,00 | 140,80 | 139,80 | 140,60 | 0,43% | 52.607,00 |
| 21.10.2025 | 137,30 | 140,30 | 137,30 | 140,00 | 0,72% | 88.014,00 |
| 20.10.2025 | 138,40 | 139,40 | 138,10 | 139,00 | 0,65% | 94.814,00 |
| 17.10.2025 | 138,40 | 138,50 | 137,30 | 138,10 | 0,29% | 95.404,00 |
| 16.10.2025 | 137,30 | 137,70 | 136,70 | 137,70 | 0,29% | 71.155,00 |
| 15.10.2025 | 136,10 | 137,60 | 135,50 | 137,30 | 0,59% | 85.933,00 |
| 14.10.2025 | 136,50 | 137,90 | 136,40 | 136,50 | 0,22% | 85.892,00 |
| 13.10.2025 | 137,10 | 137,10 | 136,20 | 136,20 | 0,00% | 45.304,00 |
| 10.10.2025 | 134,10 | 136,40 | 134,10 | 136,20 | 1,64% | 50.911,00 |
| 09.10.2025 | 134,80 | 135,50 | 133,60 | 134,00 | -0,67% | 58.963,00 |
| 08.10.2025 | 133,00 | 135,00 | 132,30 | 134,90 | -0,07% | 54.447,00 |
| 07.10.2025 | 135,60 | 136,70 | 134,80 | 135,00 | -0,59% | 60.145,00 |
| 06.10.2025 | 135,40 | 136,30 | 134,50 | 135,80 | 0,07% | 59.739,00 |
| 03.10.2025 | 136,00 | 136,30 | 135,30 | 135,70 | 0,07% | 45.015,00 |
| 02.10.2025 | 135,90 | 136,40 | 135,00 | 135,60 | -0,59% | 60.794,00 |
| 01.10.2025 | 136,40 | 137,10 | 136,00 | 136,40 | -0,22% | 116.654,00 |
| 30.09.2025 | 136,20 | 136,80 | 135,50 | 136,70 | 0,74% | 75.921,00 |
| 29.09.2025 | 134,00 | 135,80 | 133,90 | 135,70 | 1,19% | 46.735,00 |