112,344CHF
0,13%
Echtzeit-Aktienkurs SWISS PRIME SITE SF 2
Bid:
Ask:
Aktienkurse zur SWISS PRIME SITE SF 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 110,30 | 112,30 | 110,30 | 111,60 | 1,36% | 134.018,00 |
| 03.09.2025 | 109,30 | 110,10 | 108,70 | 110,10 | 0,92% | 102.780,00 |
| 02.09.2025 | 110,90 | 111,00 | 108,90 | 109,10 | -1,89% | 260.295,00 |
| 01.09.2025 | 111,10 | 111,80 | 111,00 | 111,20 | 0,00% | 118.583,00 |
| 29.08.2025 | 111,30 | 112,20 | 111,20 | 111,20 | 0,09% | 145.465,00 |
| 28.08.2025 | 112,00 | 112,30 | 110,50 | 111,10 | -0,80% | 134.771,00 |
| 27.08.2025 | 112,10 | 112,80 | 111,60 | 112,00 | -0,18% | 95.693,00 |
| 26.08.2025 | 111,50 | 113,20 | 111,50 | 112,20 | 0,45% | 212.127,00 |
| 25.08.2025 | 112,30 | 112,90 | 111,60 | 111,70 | -0,53% | 102.204,00 |
| 22.08.2025 | 114,50 | 114,70 | 112,30 | 112,30 | -2,26% | 119.182,00 |
| 21.08.2025 | 114,30 | 116,40 | 113,80 | 114,90 | 0,52% | 149.110,00 |
| 20.08.2025 | 112,30 | 114,70 | 112,30 | 114,30 | 1,96% | 150.263,00 |
| 19.08.2025 | 113,40 | 113,40 | 112,10 | 112,10 | -0,80% | 152.003,00 |
| 18.08.2025 | 112,50 | 113,50 | 112,20 | 113,00 | 0,80% | 108.383,00 |
| 15.08.2025 | 113,70 | 113,80 | 112,10 | 112,10 | -1,32% | 146.441,00 |
| 14.08.2025 | 114,40 | 114,60 | 112,80 | 113,60 | -0,09% | 131.513,00 |
| 13.08.2025 | 114,70 | 115,50 | 113,70 | 113,70 | -0,87% | 72.922,00 |
| 12.08.2025 | 115,00 | 115,40 | 114,30 | 114,70 | -0,17% | 105.090,00 |
| 11.08.2025 | 113,90 | 114,90 | 113,80 | 114,90 | 1,06% | 63.248,00 |
| 08.08.2025 | 113,80 | 114,30 | 113,50 | 113,70 | -0,18% | 130.869,00 |
| 07.08.2025 | 114,50 | 115,20 | 113,90 | 113,90 | -0,78% | 89.064,00 |
| 06.08.2025 | 114,40 | 115,10 | 114,00 | 114,80 | 0,61% | 130.615,00 |
| 05.08.2025 | 114,30 | 115,00 | 113,40 | 114,10 | 0,00% | 94.433,00 |
| 04.08.2025 | 111,70 | 114,70 | 111,70 | 114,10 | 4,18% | 166.065,00 |
| 01.08.2025 | 111,38 | 111,38 | 109,11 | 109,53 | -2,73% | - |
| 31.07.2025 | 113,10 | 113,40 | 112,50 | 112,60 | -0,09% | 156.442,00 |
| 30.07.2025 | 113,00 | 113,30 | 112,30 | 112,70 | 0,00% | 90.289,00 |
| 29.07.2025 | 111,70 | 112,90 | 111,50 | 112,70 | 0,81% | 97.135,00 |
| 28.07.2025 | 112,30 | 112,80 | 111,80 | 111,80 | -0,53% | 107.672,00 |
| 25.07.2025 | 113,20 | 113,20 | 111,70 | 112,40 | -0,71% | 72.607,00 |
| 24.07.2025 | 113,30 | 113,40 | 110,70 | 113,20 | -0,96% | 202.109,00 |
| 23.07.2025 | 117,00 | 117,20 | 113,70 | 114,30 | -2,56% | 177.815,00 |
| 22.07.2025 | 116,50 | 117,30 | 116,30 | 117,30 | 0,60% | 118.882,00 |
| 21.07.2025 | 115,90 | 116,80 | 115,90 | 116,60 | 0,60% | 134.588,00 |
| 18.07.2025 | 115,40 | 116,10 | 115,00 | 115,90 | 0,43% | 162.450,00 |
| 17.07.2025 | 114,80 | 116,10 | 114,80 | 115,40 | 0,26% | 108.152,00 |
| 16.07.2025 | 115,50 | 115,90 | 114,80 | 115,10 | -0,43% | 174.822,00 |
| 15.07.2025 | 115,90 | 116,10 | 115,30 | 115,60 | -0,52% | 93.465,00 |
| 14.07.2025 | 114,90 | 116,30 | 114,80 | 116,20 | 1,31% | 167.309,00 |
| 11.07.2025 | 114,70 | 114,80 | 113,80 | 114,70 | 0,09% | 83.414,00 |
| 10.07.2025 | 115,90 | 115,90 | 114,50 | 114,60 | -0,78% | 83.527,00 |
| 09.07.2025 | 116,00 | 116,70 | 115,50 | 115,50 | -0,09% | 89.136,00 |
| 08.07.2025 | 116,80 | 117,30 | 115,50 | 115,60 | -1,62% | 155.834,00 |
| 07.07.2025 | 117,60 | 117,90 | 117,00 | 117,50 | 0,43% | 63.251,00 |
| 04.07.2025 | 117,20 | 117,30 | 116,50 | 117,00 | -0,09% | 66.364,00 |
| 03.07.2025 | 117,00 | 117,30 | 116,60 | 117,10 | 0,09% | 82.268,00 |
| 02.07.2025 | 118,90 | 118,90 | 116,40 | 117,00 | -1,27% | 144.272,00 |
| 01.07.2025 | 119,30 | 119,80 | 117,90 | 118,50 | -0,25% | 158.310,00 |
| 30.06.2025 | 117,80 | 119,20 | 117,80 | 118,80 | 0,85% | 300.897,00 |
| 27.06.2025 | 118,40 | 118,60 | 117,60 | 117,80 | -0,59% | 124.027,00 |
| 26.06.2025 | 117,90 | 118,80 | 117,90 | 118,50 | 0,42% | 124.340,00 |
| 25.06.2025 | 119,50 | 119,70 | 117,90 | 118,00 | -1,26% | 232.643,00 |
| 24.06.2025 | 121,40 | 121,40 | 118,90 | 119,50 | -1,48% | 147.660,00 |
| 23.06.2025 | 119,10 | 121,40 | 119,00 | 121,30 | 1,51% | 152.465,00 |
| 20.06.2025 | 119,20 | 120,50 | 119,20 | 119,50 | 0,08% | 320.298,00 |
| 19.06.2025 | 119,40 | 119,70 | 118,90 | 119,40 | 0,00% | 136.001,00 |
| 18.06.2025 | 118,00 | 119,40 | 117,80 | 119,40 | 0,93% | 234.519,00 |
| 17.06.2025 | 116,60 | 118,40 | 116,30 | 118,30 | 1,28% | 195.520,00 |
| 16.06.2025 | 116,20 | 117,30 | 116,10 | 116,80 | 0,43% | 93.359,00 |
| 13.06.2025 | 116,80 | 117,10 | 116,30 | 116,30 | -1,02% | 66.492,00 |
| 12.06.2025 | 117,00 | 118,00 | 116,50 | 117,50 | 0,43% | 167.373,00 |
| 11.06.2025 | 117,50 | 117,70 | 116,60 | 117,00 | -0,34% | 110.837,00 |
| 10.06.2025 | 117,50 | 118,00 | 117,30 | 117,40 | 0,11% | 81.457,00 |
| 09.06.2025 | 117,21 | 117,34 | 116,70 | 117,27 | -0,03% | - |
| 06.06.2025 | 117,10 | 117,90 | 116,90 | 117,30 | 0,34% | 112.118,00 |
| 05.06.2025 | 115,70 | 117,40 | 115,40 | 116,90 | 1,21% | 140.888,00 |
| 04.06.2025 | 116,70 | 116,80 | 115,50 | 115,50 | -1,28% | 179.483,00 |
| 03.06.2025 | 118,40 | 118,40 | 116,90 | 117,00 | -0,76% | 97.869,00 |
| 02.06.2025 | 117,20 | 118,10 | 116,70 | 117,90 | 0,86% | 166.823,00 |
| 30.05.2025 | 117,60 | 119,20 | 116,90 | 116,90 | 0,12% | 791.887,00 |
| 29.05.2025 | 118,19 | 118,19 | 116,76 | 116,76 | -0,12% | - |