148,740CHF
0,98%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 147,65 | 149,60 | 147,46 | 148,46 | 0,79% | - |
| 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 |
| 10.03.2026 | 165,70 | 165,70 | 162,00 | 162,80 | -1,21% | 142.277,00 |
| 09.03.2026 | 163,70 | 165,10 | 162,00 | 164,80 | -0,54% | 87.724,00 |
| 06.03.2026 | 165,90 | 166,40 | 164,20 | 165,70 | -0,06% | 89.912,00 |
| 05.03.2026 | 166,70 | 168,40 | 165,80 | 165,80 | -0,66% | 126.929,00 |
| 04.03.2026 | 164,20 | 167,90 | 163,90 | 166,90 | 1,71% | 85.149,00 |
| 03.03.2026 | 165,10 | 165,60 | 163,30 | 164,10 | -1,26% | 113.773,00 |
| 02.03.2026 | 167,10 | 167,90 | 164,60 | 166,20 | 0,30% | 92.689,00 |
| 27.02.2026 | 164,90 | 167,70 | 164,90 | 165,70 | 0,12% | 145.310,00 |
| 26.02.2026 | 162,60 | 165,80 | 161,10 | 165,50 | 1,85% | 79.168,00 |
| 25.02.2026 | 163,10 | 163,30 | 160,00 | 162,50 | -0,79% | 56.143,00 |
| 24.02.2026 | 157,60 | 165,90 | 157,40 | 163,80 | 3,47% | 107.684,00 |
| 23.02.2026 | 157,40 | 158,80 | 156,30 | 158,30 | 0,70% | 57.549,00 |
| 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% | 64.640,00 |
| 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% | 74.799,00 |
| 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 | 155,30 | 154,20 | 155,00 | 0,00% | 87.912,00 |
| 29.01.2026 | 151,80 | 155,20 | 151,50 | 155,00 | 2,11% | 107.181,00 |
| 28.01.2026 | 152,00 | 153,00 | 150,60 | 151,80 | 2,15% | 111.288,00 |
| 27.01.2026 | 147,80 | 149,50 | 147,20 | 148,60 | 0,34% | 42.433,00 |
| 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 | 148,40 | 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% | 84.295,00 |
| 09.01.2026 | 145,40 | 146,20 | 144,50 | 146,10 | 0,21% | 45.558,00 |
| 08.01.2026 | 145,80 | 146,90 | 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 |