132,239CHF
2,59%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 128,90 | 132,00 | 128,60 | 131,70 | 2,17% | 225.928,00 |
| 28.01.2026 | 127,75 | 128,90 | 126,81 | 128,90 | 1,81% | - |
| 27.01.2026 | 125,40 | 126,80 | 125,00 | 126,60 | 0,88% | 26.386,00 |
| 26.01.2026 | 126,40 | 126,60 | 125,30 | 125,50 | -0,40% | 77.120,00 |
| 23.01.2026 | 126,00 | 126,20 | 124,90 | 126,00 | 0,32% | 99.347,00 |
| 22.01.2026 | 125,00 | 127,20 | 125,00 | 125,60 | 0,32% | 182.367,00 |
| 21.01.2026 | 124,70 | 126,00 | 124,20 | 125,20 | 0,08% | 170.127,00 |
| 20.01.2026 | 126,20 | 126,70 | 124,30 | 125,10 | -0,79% | 80.927,00 |
| 19.01.2026 | 126,40 | 126,90 | 125,50 | 126,10 | -0,16% | 80.965,00 |
| 16.01.2026 | 125,20 | 127,00 | 125,20 | 126,30 | 0,72% | 153.004,00 |
| 15.01.2026 | 123,40 | 126,20 | 123,00 | 125,40 | 2,03% | 177.046,00 |
| 14.01.2026 | 122,00 | 122,90 | 121,80 | 122,90 | 0,57% | 141.592,00 |
| 13.01.2026 | 125,50 | 125,50 | 120,30 | 122,20 | -2,94% | 281.855,00 |
| 12.01.2026 | 126,30 | 126,30 | 124,90 | 125,90 | -0,16% | 104.028,00 |
| 09.01.2026 | 125,70 | 126,10 | 124,30 | 126,10 | 0,24% | 106.443,00 |
| 08.01.2026 | 125,00 | 126,20 | 124,80 | 125,80 | 0,64% | 128.612,00 |
| 07.01.2026 | 122,60 | 125,00 | 122,40 | 125,00 | 2,21% | 185.957,00 |
| 06.01.2026 | 122,50 | 122,90 | 121,50 | 122,30 | -0,08% | 103.565,00 |
| 05.01.2026 | 122,80 | 123,00 | 120,90 | 122,40 | -1,52% | 143.655,00 |
| 02.01.2026 | 122,97 | 124,38 | 122,97 | 124,29 | 0,88% | - |
| 30.12.2025 | 122,60 | 123,20 | 121,90 | 123,20 | 0,49% | 87.136,00 |
| 29.12.2025 | 121,70 | 123,00 | 121,50 | 122,60 | 0,66% | 108.511,00 |
| 23.12.2025 | 121,90 | 122,00 | 121,20 | 121,80 | 0,00% | 57.507,00 |
| 22.12.2025 | 120,40 | 121,90 | 119,20 | 121,80 | 0,91% | 109.694,00 |
| 19.12.2025 | 120,30 | 120,70 | 119,50 | 120,70 | 0,25% | 295.714,00 |
| 18.12.2025 | 119,50 | 120,50 | 119,40 | 120,40 | 0,92% | 127.145,00 |
| 17.12.2025 | 118,70 | 119,70 | 118,60 | 119,30 | 0,76% | 122.399,00 |
| 16.12.2025 | 118,90 | 118,90 | 118,00 | 118,40 | 0,00% | 117.813,00 |
| 15.12.2025 | 118,10 | 119,30 | 117,70 | 118,40 | 0,42% | 123.556,00 |
| 12.12.2025 | 117,10 | 118,90 | 116,80 | 117,90 | 0,60% | 137.324,00 |
| 11.12.2025 | 117,00 | 118,30 | 116,80 | 117,20 | 0,09% | 150.003,00 |
| 10.12.2025 | 117,50 | 117,80 | 116,90 | 117,10 | -0,34% | 145.414,00 |
| 09.12.2025 | 116,80 | 117,90 | 116,40 | 117,50 | 0,26% | 117.783,00 |
| 08.12.2025 | 117,80 | 118,20 | 117,00 | 117,20 | -0,59% | 127.635,00 |
| 05.12.2025 | 118,00 | 118,40 | 117,20 | 117,90 | -0,51% | 96.059,00 |
| 04.12.2025 | 118,70 | 119,30 | 118,20 | 118,50 | -0,08% | 115.219,00 |
| 03.12.2025 | 118,40 | 118,70 | 117,80 | 118,60 | 0,08% | 111.814,00 |
| 02.12.2025 | 117,70 | 118,50 | 117,40 | 118,50 | 0,85% | 100.575,00 |
| 01.12.2025 | 118,10 | 118,20 | 117,30 | 117,50 | -0,84% | 101.248,00 |
| 28.11.2025 | 118,40 | 118,50 | 117,70 | 118,50 | 0,34% | 139.247,00 |
| 27.11.2025 | 118,00 | 118,30 | 117,30 | 118,10 | 0,25% | 74.727,00 |
| 26.11.2025 | 116,20 | 117,80 | 115,90 | 117,80 | 1,29% | 144.591,00 |
| 25.11.2025 | 116,50 | 116,90 | 115,60 | 116,30 | 0,09% | 122.857,00 |
| 24.11.2025 | 116,80 | 117,00 | 115,40 | 116,20 | -0,17% | 383.863,00 |
| 21.11.2025 | 116,80 | 117,20 | 115,80 | 116,40 | 0,09% | 109.065,00 |
| 20.11.2025 | 115,30 | 116,90 | 115,20 | 116,30 | 0,87% | 166.134,00 |
| 19.11.2025 | 116,20 | 116,20 | 115,20 | 115,30 | -0,69% | 139.909,00 |
| 18.11.2025 | 115,70 | 116,10 | 115,40 | 116,10 | 0,43% | 118.750,00 |
| 17.11.2025 | 115,80 | 116,30 | 115,50 | 115,60 | -0,09% | 121.309,00 |
| 14.11.2025 | 116,00 | 116,30 | 115,00 | 115,70 | -0,86% | 125.508,00 |
| 13.11.2025 | 116,40 | 117,30 | 115,90 | 116,70 | 0,43% | 115.561,00 |
| 12.11.2025 | 116,00 | 116,20 | 115,10 | 116,20 | 0,52% | 102.383,00 |
| 11.11.2025 | 116,60 | 116,60 | 114,90 | 115,60 | -0,34% | 142.498,00 |
| 10.11.2025 | 116,00 | 116,10 | 115,30 | 116,00 | 0,00% | 80.747,00 |
| 07.11.2025 | 116,20 | 116,50 | 115,80 | 116,00 | -0,09% | 71.488,00 |
| 06.11.2025 | 115,80 | 116,10 | 115,20 | 116,10 | 0,26% | 126.114,00 |
| 05.11.2025 | 115,40 | 115,80 | 114,80 | 115,80 | 0,61% | 154.272,00 |
| 04.11.2025 | 114,90 | 115,50 | 114,30 | 115,10 | 0,09% | 101.081,00 |
| 03.11.2025 | 114,10 | 115,00 | 113,10 | 115,00 | 0,61% | 103.541,00 |
| 31.10.2025 | 114,20 | 114,90 | 114,00 | 114,30 | -0,09% | 120.940,00 |
| 30.10.2025 | 113,50 | 114,40 | 112,70 | 114,40 | 0,53% | 123.744,00 |
| 29.10.2025 | 113,40 | 114,10 | 113,00 | 113,80 | 0,09% | 62.256,00 |
| 28.10.2025 | 115,20 | 115,30 | 113,10 | 113,70 | -1,13% | 105.723,00 |
| 27.10.2025 | 115,30 | 115,30 | 114,10 | 115,00 | -0,17% | 68.983,00 |
| 24.10.2025 | 116,00 | 116,00 | 113,90 | 115,20 | -0,43% | 96.930,00 |
| 23.10.2025 | 115,00 | 115,70 | 114,80 | 115,70 | 0,87% | 151.777,00 |
| 22.10.2025 | 114,50 | 115,00 | 114,10 | 114,70 | 0,44% | 80.995,00 |
| 21.10.2025 | 113,50 | 114,20 | 113,10 | 114,20 | 0,53% | 91.419,00 |
| 20.10.2025 | 112,50 | 113,60 | 112,30 | 113,60 | 0,89% | 82.332,00 |
| 17.10.2025 | 113,00 | 113,30 | 112,10 | 112,60 | -0,27% | 85.051,00 |
| 16.10.2025 | 112,40 | 112,90 | 111,60 | 112,90 | 0,27% | 83.495,00 |
| 15.10.2025 | 112,00 | 112,60 | 111,20 | 112,60 | 0,36% | 97.121,00 |
| 14.10.2025 | 112,20 | 112,90 | 112,10 | 112,20 | 0,45% | 88.493,00 |
| 13.10.2025 | 112,00 | 112,20 | 111,60 | 111,70 | 0,09% | 107.035,00 |
| 10.10.2025 | 110,30 | 111,90 | 110,30 | 111,60 | 1,45% | 99.683,00 |
| 09.10.2025 | 111,40 | 111,40 | 110,00 | 110,00 | -1,17% | 80.052,00 |
| 08.10.2025 | 111,50 | 111,60 | 110,10 | 111,30 | 1,27% | 72.850,00 |
| 07.10.2025 | 110,30 | 110,90 | 109,40 | 109,90 | -0,54% | 94.359,00 |
| 06.10.2025 | 110,20 | 111,00 | 109,70 | 110,50 | 0,27% | 63.850,00 |
| 03.10.2025 | 110,40 | 110,90 | 109,90 | 110,20 | -0,18% | 62.568,00 |
| 02.10.2025 | 110,00 | 110,40 | 109,20 | 110,40 | -0,36% | 86.145,00 |
| 01.10.2025 | 111,20 | 111,30 | 110,20 | 110,80 | -0,45% | 173.500,00 |
| 30.09.2025 | 110,60 | 111,30 | 110,10 | 111,30 | 0,72% | 157.305,00 |
| 29.09.2025 | 110,00 | 110,50 | 109,60 | 110,50 | 0,91% | 97.867,00 |
| 26.09.2025 | 109,40 | 110,00 | 109,10 | 109,50 | 0,37% | 67.339,00 |
| 25.09.2025 | 109,10 | 109,90 | 108,80 | 109,10 | -0,55% | 100.050,00 |
| 24.09.2025 | 109,50 | 110,00 | 109,30 | 109,70 | 0,18% | 56.651,00 |
| 23.09.2025 | 110,10 | 110,60 | 109,30 | 109,50 | -0,73% | 71.373,00 |
| 22.09.2025 | 110,50 | 110,70 | 109,80 | 110,30 | 0,55% | 88.190,00 |
| 19.09.2025 | 108,80 | 109,80 | 108,70 | 109,70 | 0,83% | 494.437,00 |
| 18.09.2025 | 108,80 | 109,20 | 108,10 | 108,80 | -0,27% | 104.922,00 |
| 17.09.2025 | 109,20 | 109,40 | 108,80 | 109,10 | -0,27% | 108.992,00 |
| 16.09.2025 | 110,70 | 111,10 | 109,20 | 109,40 | -1,53% | 137.524,00 |
| 15.09.2025 | 111,70 | 111,90 | 110,90 | 111,10 | -0,45% | 61.257,00 |
| 12.09.2025 | 111,70 | 112,30 | 111,40 | 111,60 | 0,27% | 72.767,00 |
| 11.09.2025 | 112,10 | 112,60 | 111,30 | 111,30 | -0,54% | 140.167,00 |
| 10.09.2025 | 112,20 | 112,70 | 111,70 | 111,90 | -0,18% | 136.646,00 |
| 09.09.2025 | 111,90 | 112,40 | 111,60 | 112,10 | 0,09% | 87.252,00 |
| 08.09.2025 | 112,80 | 112,90 | 111,80 | 112,00 | -0,44% | 82.016,00 |
| 05.09.2025 | 112,00 | 113,20 | 111,50 | 112,50 | 0,81% | 126.846,00 |