147,721CHF
0,70%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 147,43 | 148,25 | 147,34 | 147,71 | 0,69% | - |
| 30.07.2026 | 146,50 | 148,00 | 145,80 | 146,70 | 0,14% | 60.403,00 |
| 29.07.2026 | 146,30 | 147,00 | 144,40 | 146,50 | 0,21% | 71.563,00 |
| 28.07.2026 | 145,50 | 146,70 | 145,30 | 146,20 | 0,62% | 50.480,00 |
| 27.07.2026 | 144,90 | 146,80 | 144,10 | 145,30 | 0,76% | 32.777,00 |
| 24.07.2026 | 145,90 | 146,30 | 144,20 | 144,20 | -0,89% | 33.557,00 |
| 23.07.2026 | 146,70 | 148,20 | 145,50 | 145,50 | -0,95% | 54.995,00 |
| 22.07.2026 | 147,60 | 148,40 | 146,80 | 146,90 | -0,14% | 38.384,00 |
| 21.07.2026 | 146,50 | 147,40 | 146,10 | 147,10 | -0,34% | 39.048,00 |
| 20.07.2026 | 146,70 | 147,60 | 146,00 | 147,60 | 0,14% | 50.160,00 |
| 17.07.2026 | 145,00 | 147,40 | 144,40 | 147,40 | 2,15% | 59.510,00 |
| 16.07.2026 | 143,70 | 144,30 | 142,60 | 144,30 | 0,70% | 48.092,00 |
| 15.07.2026 | 144,10 | 144,80 | 143,20 | 143,30 | -1,04% | 63.206,00 |
| 14.07.2026 | 143,20 | 144,80 | 142,90 | 144,80 | 0,84% | 65.029,00 |
| 13.07.2026 | 143,00 | 144,40 | 143,00 | 143,60 | 0,28% | 38.432,00 |
| 10.07.2026 | 143,70 | 144,00 | 142,50 | 143,20 | -0,42% | 55.362,00 |
| 09.07.2026 | 143,80 | 144,40 | 143,10 | 143,80 | 0,21% | 58.087,00 |
| 08.07.2026 | 142,60 | 144,10 | 142,20 | 143,50 | 0,63% | 78.704,00 |
| 07.07.2026 | 143,20 | 143,70 | 142,40 | 142,60 | -0,28% | 57.603,00 |
| 06.07.2026 | 143,70 | 143,70 | 142,30 | 143,00 | -0,35% | 44.335,00 |
| 03.07.2026 | 143,90 | 144,20 | 142,60 | 143,50 | -0,21% | 39.756,00 |
| 02.07.2026 | 143,60 | 144,70 | 143,40 | 143,80 | 0,28% | 88.286,00 |
| 01.07.2026 | 145,40 | 145,40 | 142,60 | 143,40 | -0,49% | 96.111,00 |
| 30.06.2026 | 146,40 | 146,40 | 144,10 | 144,10 | -1,64% | 93.715,00 |
| 29.06.2026 | 147,10 | 147,10 | 146,00 | 146,50 | -0,27% | 50.968,00 |
| 26.06.2026 | 146,00 | 146,90 | 145,20 | 146,90 | 1,31% | 66.789,00 |
| 25.06.2026 | 145,30 | 146,10 | 144,70 | 145,00 | -0,48% | 73.834,00 |
| 24.06.2026 | 145,80 | 146,80 | 144,80 | 145,70 | 0,00% | 50.598,00 |
| 23.06.2026 | 145,80 | 146,40 | 145,30 | 145,70 | 0,07% | 58.019,00 |
| 22.06.2026 | 144,60 | 145,60 | 144,10 | 145,60 | 0,41% | 56.270,00 |
| 19.06.2026 | 144,50 | 145,10 | 144,00 | 145,00 | 0,69% | 134.638,00 |
| 18.06.2026 | 145,80 | 145,80 | 144,00 | 144,00 | -1,44% | 101.662,00 |
| 17.06.2026 | 145,50 | 146,10 | 144,30 | 146,10 | 0,41% | 77.045,00 |
| 16.06.2026 | 145,80 | 146,90 | 145,00 | 145,50 | -0,68% | 93.925,00 |
| 15.06.2026 | 145,00 | 146,50 | 144,40 | 146,50 | 2,73% | 148.446,00 |
| 12.06.2026 | 142,70 | 143,60 | 142,60 | 142,60 | -0,21% | 86.599,00 |
| 11.06.2026 | 143,00 | 144,10 | 142,60 | 142,90 | -0,56% | 46.975,00 |
| 10.06.2026 | 142,50 | 143,70 | 142,20 | 143,70 | 1,05% | 33.906,00 |
| 09.06.2026 | 141,40 | 143,30 | 141,40 | 142,20 | 0,49% | 48.641,00 |
| 08.06.2026 | 141,70 | 142,20 | 141,10 | 141,50 | 0,07% | 75.375,00 |
| 05.06.2026 | 142,50 | 142,60 | 141,10 | 141,40 | -0,56% | 142.805,00 |
| 04.06.2026 | 142,50 | 143,90 | 141,20 | 142,20 | -1,11% | 89.388,00 |
| 03.06.2026 | 145,20 | 145,20 | 143,30 | 143,80 | -0,83% | 61.816,00 |
| 02.06.2026 | 146,10 | 146,50 | 145,00 | 145,00 | -0,62% | 102.867,00 |
| 01.06.2026 | 148,60 | 148,90 | 145,50 | 145,90 | -1,95% | 57.307,00 |
| 29.05.2026 | 147,40 | 149,60 | 147,40 | 148,80 | 1,02% | 188.727,00 |
| 28.05.2026 | 146,20 | 147,80 | 146,00 | 147,30 | 0,61% | 47.015,00 |
| 27.05.2026 | 147,10 | 147,10 | 145,60 | 146,40 | -0,20% | 45.061,00 |
| 26.05.2026 | 147,70 | 148,90 | 146,60 | 146,70 | -2,05% | 43.858,00 |
| 25.05.2026 | 147,91 | 149,88 | 147,78 | 149,77 | 1,89% | - |
| 22.05.2026 | 147,90 | 148,20 | 146,60 | 147,00 | -0,54% | 50.862,00 |
| 21.05.2026 | 149,20 | 150,30 | 147,80 | 147,80 | -1,40% | 99.602,00 |
| 20.05.2026 | 147,40 | 150,80 | 147,40 | 149,90 | 1,28% | 58.305,00 |
| 19.05.2026 | 147,80 | 149,10 | 147,80 | 148,00 | 0,41% | 62.760,00 |
| 18.05.2026 | 146,40 | 147,60 | 145,40 | 147,40 | 1,03% | 77.567,00 |
| 15.05.2026 | 148,30 | 148,60 | 145,70 | 145,90 | -2,37% | 97.407,00 |
| 14.05.2026 | 148,88 | 149,60 | 148,38 | 149,44 | 1,25% | - |
| 13.05.2026 | 146,00 | 148,60 | 144,60 | 147,60 | -0,54% | 75.957,00 |
| 12.05.2026 | 148,50 | 149,80 | 145,10 | 148,40 | -0,67% | 110.450,00 |
| 11.05.2026 | 149,90 | 150,50 | 148,70 | 149,40 | -0,73% | 70.516,00 |
| 08.05.2026 | 149,80 | 150,50 | 148,80 | 150,50 | 0,00% | 58.639,00 |
| 07.05.2026 | 152,80 | 152,80 | 150,20 | 150,50 | -1,89% | 163.040,00 |
| 06.05.2026 | 152,90 | 153,40 | 151,50 | 153,40 | 0,59% | 44.737,00 |
| 05.05.2026 | 151,00 | 153,90 | 151,00 | 152,50 | 0,59% | 55.607,00 |
| 04.05.2026 | 156,50 | 156,60 | 150,20 | 151,60 | -2,88% | 68.978,00 |
| 30.04.2026 | 154,90 | 156,90 | 154,30 | 156,10 | 0,71% | 87.970,00 |
| 29.04.2026 | 156,70 | 156,70 | 154,10 | 155,00 | -0,32% | 48.633,00 |
| 28.04.2026 | 155,00 | 155,80 | 154,40 | 155,50 | 0,32% | 55.143,00 |
| 27.04.2026 | 157,00 | 157,20 | 155,00 | 155,00 | -1,77% | 76.586,00 |
| 24.04.2026 | 156,40 | 157,90 | 155,80 | 157,80 | 0,90% | 69.853,00 |
| 23.04.2026 | 157,40 | 157,50 | 155,50 | 156,40 | -0,38% | 56.419,00 |
| 22.04.2026 | 156,60 | 158,10 | 156,60 | 157,00 | 0,13% | 44.191,00 |
| 21.04.2026 | 157,50 | 157,90 | 156,70 | 156,80 | -0,38% | 47.512,00 |
| 20.04.2026 | 158,70 | 159,10 | 156,90 | 157,40 | -0,32% | 68.203,00 |
| 17.04.2026 | 158,80 | 159,50 | 156,80 | 157,90 | -0,57% | 96.095,00 |
| 16.04.2026 | 158,30 | 159,10 | 156,60 | 158,80 | 0,19% | 59.794,00 |
| 15.04.2026 | 158,00 | 158,70 | 156,90 | 158,50 | 0,63% | 65.864,00 |
| 14.04.2026 | 158,20 | 158,30 | 156,70 | 157,50 | -0,32% | 82.396,00 |
| 13.04.2026 | 158,30 | 158,50 | 157,40 | 158,00 | -0,06% | 80.783,00 |
| 10.04.2026 | 157,10 | 159,00 | 156,40 | 158,10 | 0,44% | 85.659,00 |
| 09.04.2026 | 158,60 | 158,90 | 156,20 | 157,40 | 0,06% | 91.343,00 |
| 08.04.2026 | 159,60 | 160,70 | 157,00 | 157,30 | -0,63% | 87.778,00 |
| 07.04.2026 | 157,50 | 160,30 | 157,50 | 158,30 | -1,98% | 86.964,00 |
| 02.04.2026 | 160,90 | 162,20 | 160,30 | 161,50 | 0,37% | 87.542,00 |
| 01.04.2026 | 158,70 | 160,90 | 158,70 | 160,90 | 1,51% | 95.701,00 |
| 31.03.2026 | 157,90 | 158,90 | 157,20 | 158,50 | 0,51% | 90.110,00 |
| 30.03.2026 | 156,30 | 157,80 | 155,30 | 157,70 | 1,41% | 100.382,00 |
| 27.03.2026 | 155,00 | 156,00 | 153,80 | 155,50 | 0,13% | 87.684,00 |
| 26.03.2026 | 155,90 | 156,60 | 154,20 | 155,30 | -0,45% | 70.048,00 |
| 25.03.2026 | 155,80 | 157,10 | 155,40 | 156,00 | 0,45% | 66.538,00 |
| 24.03.2026 | 154,80 | 156,90 | 154,60 | 155,30 | 0,52% | 73.055,00 |
| 23.03.2026 | 153,90 | 157,10 | 153,70 | 154,50 | -0,58% | 68.395,00 |
| 20.03.2026 | 160,00 | 160,50 | 155,40 | 155,40 | -2,63% | 262.858,00 |
| 19.03.2026 | 160,60 | 161,50 | 159,60 | 159,60 | -0,81% | 82.635,00 |
| 18.03.2026 | 161,00 | 162,30 | 160,90 | 160,90 | -0,12% | 66.184,00 |
| 17.03.2026 | 161,60 | 162,10 | 160,60 | 161,10 | -0,06% | 75.453,00 |
| 16.03.2026 | 161,00 | 161,90 | 159,20 | 161,20 | -0,31% | 54.148,00 |
| 13.03.2026 | 162,00 | 162,60 | 160,60 | 161,70 | 0,56% | 33.001,00 |
| 12.03.2026 | 161,00 | 161,20 | 158,90 | 160,80 | -0,19% | 57.313,00 |
| 11.03.2026 | 162,10 | 162,10 | 159,30 | 161,10 | -1,04% | 65.923,00 |