97,230CHF
1,12%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 95,90 | 97,35 | 95,90 | 97,30 | 1,20% | 299.224,00 |
| 19.12.2024 | 96,20 | 96,70 | 95,95 | 96,15 | -1,13% | 268.174,00 |
| 18.12.2024 | 97,35 | 97,55 | 96,90 | 97,25 | -0,10% | 156.681,00 |
| 17.12.2024 | 96,80 | 97,75 | 96,25 | 97,35 | 0,41% | 139.235,00 |
| 16.12.2024 | 97,25 | 97,25 | 96,45 | 96,95 | -0,41% | 149.901,00 |
| 13.12.2024 | 97,05 | 97,50 | 97,05 | 97,35 | -0,21% | 98.504,00 |
| 12.12.2024 | 97,35 | 97,80 | 97,00 | 97,55 | 0,26% | 77.649,00 |
| 11.12.2024 | 97,05 | 97,55 | 96,95 | 97,30 | 0,57% | 126.071,00 |
| 10.12.2024 | 96,50 | 96,90 | 96,00 | 96,75 | 0,10% | 145.690,00 |
| 09.12.2024 | 97,70 | 97,75 | 96,25 | 96,65 | -1,38% | 123.546,00 |
| 06.12.2024 | 97,10 | 98,05 | 97,10 | 98,00 | 0,98% | 76.688,00 |
| 05.12.2024 | 97,85 | 98,15 | 97,05 | 97,05 | -0,72% | 115.146,00 |
| 04.12.2024 | 96,85 | 97,75 | 96,75 | 97,75 | 0,88% | 115.705,00 |
| 03.12.2024 | 96,95 | 97,05 | 95,85 | 96,90 | 0,36% | 113.623,00 |
| 02.12.2024 | 96,90 | 97,45 | 96,15 | 96,55 | -0,82% | 172.650,00 |
| 29.11.2024 | 96,30 | 97,35 | 96,25 | 97,35 | 1,14% | 191.109,00 |
| 28.11.2024 | 96,00 | 96,30 | 95,50 | 96,25 | 0,05% | 117.143,00 |
| 27.11.2024 | 93,60 | 96,20 | 93,00 | 96,20 | 0,73% | 300.880,00 |
| 26.11.2024 | 95,60 | 95,80 | 94,90 | 95,50 | -0,47% | 120.547,00 |
| 25.11.2024 | 96,00 | 96,35 | 95,45 | 95,95 | 0,10% | 380.947,00 |
| 22.11.2024 | 94,50 | 95,85 | 94,45 | 95,85 | 1,55% | 156.868,00 |
| 21.11.2024 | 94,28 | 94,39 | 93,67 | 94,39 | 0,14% | - |
| 20.11.2024 | 94,15 | 94,85 | 94,00 | 94,25 | 0,21% | 80.118,00 |
| 19.11.2024 | 94,90 | 94,90 | 93,55 | 94,05 | 0,11% | 137.846,00 |
| 18.11.2024 | 94,70 | 95,20 | 93,65 | 93,95 | -1,00% | 133.536,00 |
| 15.11.2024 | 94,40 | 95,15 | 93,95 | 94,90 | 0,74% | 151.376,00 |
| 14.11.2024 | 93,65 | 94,50 | 93,50 | 94,20 | 0,91% | 116.661,00 |
| 13.11.2024 | 93,05 | 93,85 | 93,05 | 93,35 | 0,38% | 124.092,00 |
| 12.11.2024 | 93,50 | 93,60 | 92,55 | 93,00 | -1,01% | 180.493,00 |
| 11.11.2024 | 94,75 | 95,15 | 93,90 | 93,95 | -0,84% | 118.498,00 |
| 08.11.2024 | 93,95 | 94,80 | 93,95 | 94,75 | 0,96% | 80.115,00 |
| 07.11.2024 | 93,95 | 94,70 | 93,85 | 93,85 | 0,21% | 83.597,00 |
| 06.11.2024 | 94,80 | 95,15 | 93,30 | 93,65 | -0,90% | 235.407,00 |
| 05.11.2024 | 94,25 | 95,15 | 94,25 | 94,50 | 0,00% | 93.979,00 |
| 04.11.2024 | 94,40 | 94,80 | 94,15 | 94,50 | 0,16% | 61.661,00 |
| 01.11.2024 | 93,40 | 94,40 | 93,40 | 94,35 | 0,75% | 108.472,00 |
| 31.10.2024 | 93,75 | 94,10 | 93,35 | 93,65 | -0,43% | 188.674,00 |
| 30.10.2024 | 95,05 | 95,55 | 93,95 | 94,05 | -1,21% | 197.789,00 |
| 29.10.2024 | 95,40 | 95,95 | 95,10 | 95,20 | -0,05% | 93.283,00 |
| 28.10.2024 | 94,80 | 95,50 | 94,55 | 95,25 | 0,74% | 73.529,00 |
| 25.10.2024 | 94,75 | 94,95 | 94,30 | 94,55 | -0,58% | 61.851,00 |
| 24.10.2024 | 94,50 | 95,25 | 94,50 | 95,10 | 0,53% | 114.205,00 |
| 23.10.2024 | 94,50 | 94,95 | 94,45 | 94,60 | -0,05% | 67.051,00 |
| 22.10.2024 | 95,00 | 95,10 | 94,20 | 94,65 | -0,63% | 107.192,00 |
| 21.10.2024 | 96,00 | 96,05 | 95,20 | 95,25 | -0,78% | 147.324,00 |
| 18.10.2024 | 95,75 | 96,20 | 95,60 | 96,00 | -0,05% | 92.200,00 |
| 17.10.2024 | 96,00 | 96,10 | 95,50 | 96,05 | -0,05% | 63.099,00 |
| 16.10.2024 | 95,65 | 96,10 | 95,35 | 96,10 | 0,48% | 115.476,00 |
| 15.10.2024 | 95,01 | 95,79 | 95,01 | 95,64 | 0,52% | - |
| 14.10.2024 | 94,65 | 95,20 | 94,45 | 95,15 | 0,69% | 97.314,00 |
| 11.10.2024 | 93,30 | 94,90 | 93,30 | 94,50 | 1,02% | 83.023,00 |
| 10.10.2024 | 93,80 | 94,00 | 93,30 | 93,55 | -0,32% | 100.748,00 |
| 09.10.2024 | 93,90 | 94,35 | 93,70 | 93,85 | 0,00% | 139.837,00 |
| 08.10.2024 | 93,60 | 94,25 | 93,50 | 93,85 | 0,27% | 99.372,00 |
| 07.10.2024 | 94,60 | 94,85 | 93,40 | 93,60 | -1,27% | 131.947,00 |
| 04.10.2024 | 95,10 | 95,90 | 94,75 | 94,80 | -0,32% | 161.977,00 |
| 03.10.2024 | 95,30 | 95,35 | 94,60 | 95,10 | -0,26% | 129.979,00 |
| 02.10.2024 | 95,25 | 95,45 | 94,15 | 95,35 | -0,21% | 136.891,00 |
| 01.10.2024 | 94,55 | 95,75 | 94,55 | 95,55 | 0,74% | 106.263,00 |
| 30.09.2024 | 95,15 | 95,40 | 94,55 | 94,85 | -0,52% | 212.922,00 |
| 27.09.2024 | 95,00 | 95,45 | 94,95 | 95,35 | 0,42% | 88.435,00 |
| 26.09.2024 | 95,30 | 95,70 | 94,65 | 94,95 | 0,05% | 105.472,00 |
| 25.09.2024 | 95,40 | 95,40 | 94,50 | 94,90 | -0,05% | 115.451,00 |
| 24.09.2024 | 95,30 | 95,30 | 94,20 | 94,95 | -0,31% | 126.950,00 |
| 23.09.2024 | 94,55 | 95,50 | 94,50 | 95,25 | 0,53% | 116.848,00 |
| 20.09.2024 | 94,65 | 95,05 | 94,45 | 94,75 | -0,26% | 347.113,00 |
| 19.09.2024 | 95,30 | 95,95 | 94,85 | 95,00 | -0,31% | 230.430,00 |
| 18.09.2024 | 95,60 | 95,70 | 95,30 | 95,30 | -0,26% | 126.864,00 |
| 17.09.2024 | 96,70 | 96,70 | 95,45 | 95,55 | -1,14% | 162.262,00 |
| 16.09.2024 | 97,15 | 97,15 | 96,35 | 96,65 | -0,57% | 103.190,00 |
| 13.09.2024 | 97,45 | 97,65 | 97,20 | 97,20 | -0,10% | 173.639,00 |
| 12.09.2024 | 97,40 | 97,65 | 97,15 | 97,30 | 0,05% | 135.289,00 |
| 11.09.2024 | 97,20 | 97,60 | 96,20 | 97,25 | -0,10% | 169.320,00 |
| 10.09.2024 | 97,05 | 97,55 | 96,95 | 97,35 | 0,41% | 124.454,00 |
| 09.09.2024 | 96,75 | 97,10 | 96,55 | 96,95 | 0,05% | 120.726,00 |
| 06.09.2024 | 96,95 | 97,25 | 96,25 | 96,90 | -0,05% | 168.466,00 |
| 05.09.2024 | 95,80 | 97,00 | 95,80 | 96,95 | 1,36% | 326.989,00 |
| 04.09.2024 | 94,70 | 95,95 | 94,70 | 95,65 | 0,47% | 109.464,00 |
| 03.09.2024 | 95,70 | 95,70 | 94,45 | 95,20 | -0,52% | 187.595,00 |
| 02.09.2024 | 95,30 | 95,70 | 94,80 | 95,70 | 0,10% | 108.245,00 |
| 30.08.2024 | 94,75 | 95,80 | 94,60 | 95,60 | 1,06% | 1.044.860,00 |
| 29.08.2024 | 95,20 | 95,65 | 94,50 | 94,60 | -0,53% | 243.421,00 |
| 28.08.2024 | 95,15 | 95,30 | 94,80 | 95,10 | 0,11% | 151.043,00 |
| 27.08.2024 | 95,40 | 95,60 | 94,40 | 95,00 | -0,37% | 174.931,00 |
| 26.08.2024 | 95,00 | 95,60 | 94,85 | 95,35 | 0,90% | 211.687,00 |
| 23.08.2024 | 93,50 | 94,70 | 92,70 | 94,50 | 1,56% | 225.038,00 |
| 22.08.2024 | 91,50 | 93,45 | 91,50 | 93,05 | 2,42% | 264.924,00 |
| 21.08.2024 | 90,60 | 91,55 | 90,40 | 90,85 | -0,22% | 129.728,00 |
| 20.08.2024 | 90,85 | 91,45 | 90,60 | 91,05 | 0,22% | 126.733,00 |
| 19.08.2024 | 90,20 | 91,10 | 90,15 | 90,85 | 0,28% | 73.728,00 |
| 16.08.2024 | 91,00 | 91,00 | 90,25 | 90,60 | 0,06% | 92.463,00 |
| 15.08.2024 | 90,90 | 91,20 | 90,50 | 90,55 | -0,39% | 108.974,00 |
| 14.08.2024 | 90,00 | 90,90 | 90,00 | 90,90 | 0,89% | 102.874,00 |
| 13.08.2024 | 89,85 | 90,35 | 89,75 | 90,10 | 0,50% | 77.416,00 |
| 12.08.2024 | 89,85 | 90,30 | 89,65 | 89,65 | -0,22% | 61.743,00 |
| 09.08.2024 | 89,80 | 90,15 | 89,65 | 89,85 | 0,67% | 73.798,00 |
| 08.08.2024 | 89,70 | 89,95 | 88,65 | 89,25 | -0,17% | 76.619,00 |
| 07.08.2024 | 88,35 | 89,45 | 88,20 | 89,40 | 1,71% | 134.361,00 |
| 06.08.2024 | 87,90 | 88,20 | 87,05 | 87,90 | 0,00% | 112.988,00 |
| 05.08.2024 | 88,40 | 88,80 | 87,75 | 87,90 | -2,33% | 151.817,00 |