130,708CHF
-0,07%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 131,03 | 132,56 | 130,81 | 131,78 | 0,75% | - |
| 28.05.2026 | 130,00 | 131,00 | 129,60 | 130,80 | 0,54% | 81.804,00 |
| 27.05.2026 | 130,20 | 130,40 | 128,80 | 130,10 | 0,00% | 81.883,00 |
| 26.05.2026 | 130,90 | 131,70 | 129,80 | 130,10 | -1,79% | 91.017,00 |
| 25.05.2026 | 130,98 | 132,59 | 130,63 | 132,47 | 1,90% | - |
| 22.05.2026 | 131,20 | 131,30 | 129,40 | 130,00 | -0,61% | 72.491,00 |
| 21.05.2026 | 132,00 | 132,90 | 130,80 | 130,80 | -1,28% | 123.118,00 |
| 20.05.2026 | 130,50 | 133,30 | 130,40 | 132,50 | 1,38% | 89.148,00 |
| 19.05.2026 | 130,60 | 131,80 | 130,60 | 130,70 | 0,00% | 89.248,00 |
| 18.05.2026 | 129,00 | 130,70 | 128,80 | 130,70 | 1,08% | 102.865,00 |
| 15.05.2026 | 130,90 | 130,90 | 128,80 | 129,30 | -1,12% | 186.129,00 |
| 14.05.2026 | 130,39 | 131,01 | 129,98 | 130,77 | 1,21% | - |
| 13.05.2026 | 130,20 | 130,80 | 128,00 | 129,20 | -1,00% | 114.666,00 |
| 12.05.2026 | 130,10 | 131,30 | 129,70 | 130,50 | -0,15% | 105.274,00 |
| 11.05.2026 | 130,80 | 131,40 | 130,10 | 130,70 | 0,15% | 99.924,00 |
| 08.05.2026 | 131,40 | 132,00 | 130,40 | 130,50 | -1,21% | 87.176,00 |
| 07.05.2026 | 134,50 | 134,50 | 131,60 | 132,10 | -1,78% | 178.664,00 |
| 06.05.2026 | 134,20 | 134,50 | 132,60 | 134,50 | 0,52% | 110.818,00 |
| 05.05.2026 | 131,90 | 134,70 | 131,90 | 133,80 | 0,68% | 121.362,00 |
| 04.05.2026 | 136,10 | 136,40 | 130,80 | 132,90 | -1,77% | 152.275,00 |
| 30.04.2026 | 134,50 | 136,50 | 134,50 | 135,30 | 0,52% | 145.862,00 |
| 29.04.2026 | 135,40 | 135,50 | 134,20 | 134,60 | -0,59% | 106.901,00 |
| 28.04.2026 | 133,30 | 135,40 | 133,30 | 135,40 | 1,50% | 112.575,00 |
| 27.04.2026 | 135,10 | 135,40 | 133,40 | 133,40 | -2,13% | 137.185,00 |
| 24.04.2026 | 135,50 | 137,00 | 135,10 | 136,30 | 0,52% | 101.755,00 |
| 23.04.2026 | 135,80 | 136,30 | 134,50 | 135,60 | -0,22% | 82.689,00 |
| 22.04.2026 | 135,40 | 136,90 | 135,40 | 135,90 | 0,15% | 69.274,00 |
| 21.04.2026 | 136,20 | 136,90 | 135,70 | 135,70 | -0,29% | 68.401,00 |
| 20.04.2026 | 137,40 | 137,90 | 136,00 | 136,10 | -0,51% | 159.985,00 |
| 17.04.2026 | 137,90 | 138,00 | 135,70 | 136,80 | -0,36% | 168.468,00 |
| 16.04.2026 | 137,70 | 138,00 | 136,00 | 137,30 | -0,29% | 114.983,00 |
| 15.04.2026 | 138,40 | 138,40 | 137,50 | 137,70 | -0,22% | 83.825,00 |
| 14.04.2026 | 137,10 | 138,30 | 136,80 | 138,00 | 0,73% | 171.965,00 |
| 13.04.2026 | 137,10 | 137,90 | 137,00 | 137,00 | 0,07% | 159.031,00 |
| 10.04.2026 | 137,20 | 138,30 | 134,70 | 136,90 | -0,58% | 185.468,00 |
| 09.04.2026 | 137,80 | 137,80 | 136,40 | 137,70 | 0,51% | 210.782,00 |
| 08.04.2026 | 138,30 | 139,90 | 136,20 | 137,00 | -0,51% | 171.588,00 |
| 07.04.2026 | 139,00 | 139,50 | 137,70 | 137,70 | -0,51% | 169.383,00 |
| 02.04.2026 | 137,00 | 138,40 | 136,50 | 138,40 | 1,10% | 131.593,00 |
| 01.04.2026 | 136,40 | 137,00 | 135,40 | 136,90 | 1,41% | 100.143,00 |
| 31.03.2026 | 134,70 | 135,90 | 134,20 | 135,00 | 0,22% | 213.805,00 |
| 30.03.2026 | 132,40 | 135,00 | 132,30 | 134,70 | 2,12% | 157.820,00 |
| 27.03.2026 | 132,90 | 133,10 | 130,50 | 131,90 | -2,01% | 148.534,00 |
| 26.03.2026 | 134,70 | 136,00 | 133,80 | 134,60 | -0,74% | 136.930,00 |
| 25.03.2026 | 136,40 | 137,60 | 135,40 | 135,60 | 0,00% | 154.929,00 |
| 24.03.2026 | 135,40 | 136,90 | 135,10 | 135,60 | 0,89% | 131.471,00 |
| 23.03.2026 | 133,10 | 137,20 | 132,10 | 134,40 | 0,22% | 179.237,00 |
| 20.03.2026 | 140,00 | 140,30 | 134,10 | 134,10 | -3,66% | 538.856,00 |
| 19.03.2026 | 139,50 | 141,20 | 138,70 | 139,20 | -0,78% | 238.468,00 |
| 18.03.2026 | 141,40 | 142,00 | 140,30 | 140,30 | -0,43% | 226.639,00 |
| 17.03.2026 | 141,50 | 142,20 | 139,80 | 140,90 | -0,14% | 150.975,00 |
| 16.03.2026 | 140,60 | 141,60 | 138,90 | 141,10 | 0,36% | 109.108,00 |
| 13.03.2026 | 140,40 | 141,70 | 140,20 | 140,60 | 0,43% | 116.561,00 |
| 12.03.2026 | 140,10 | 140,10 | 138,40 | 140,00 | -0,36% | 205.519,00 |
| 11.03.2026 | 141,50 | 141,50 | 139,70 | 140,50 | -0,64% | 219.155,00 |
| 10.03.2026 | 143,90 | 144,00 | 141,40 | 141,40 | -0,77% | 230.830,00 |
| 09.03.2026 | 141,10 | 142,80 | 140,70 | 142,50 | -0,49% | 159.751,00 |
| 06.03.2026 | 144,00 | 144,60 | 141,80 | 143,20 | -0,35% | 141.363,00 |
| 05.03.2026 | 144,10 | 145,60 | 143,70 | 143,70 | -0,21% | 154.364,00 |
| 04.03.2026 | 144,50 | 145,90 | 143,10 | 144,00 | -0,35% | 192.086,00 |
| 03.03.2026 | 143,90 | 145,10 | 142,40 | 144,50 | -0,14% | 337.405,00 |
| 02.03.2026 | 146,70 | 146,70 | 143,80 | 144,70 | -1,36% | 376.474,00 |
| 27.02.2026 | 144,50 | 147,60 | 144,40 | 146,70 | 1,59% | 765.889,00 |
| 26.02.2026 | 139,60 | 145,10 | 139,40 | 144,40 | 4,03% | 567.205,00 |
| 25.02.2026 | 139,60 | 139,90 | 137,90 | 138,80 | -0,79% | 119.740,00 |
| 24.02.2026 | 138,60 | 140,80 | 138,20 | 139,90 | 1,01% | 103.267,00 |
| 23.02.2026 | 138,30 | 139,00 | 137,60 | 138,50 | 0,22% | 123.946,00 |
| 20.02.2026 | 137,60 | 138,50 | 137,40 | 138,20 | 0,29% | 81.769,00 |
| 19.02.2026 | 137,30 | 138,50 | 136,50 | 137,80 | 0,73% | 128.311,00 |
| 18.02.2026 | 138,50 | 139,40 | 136,80 | 136,80 | -2,08% | 171.981,00 |
| 17.02.2026 | 138,10 | 139,70 | 137,70 | 139,70 | 1,38% | 154.277,00 |
| 16.02.2026 | 138,30 | 138,30 | 136,80 | 137,80 | -0,22% | 77.524,00 |
| 13.02.2026 | 138,50 | 138,90 | 136,60 | 138,10 | -0,22% | 147.240,00 |
| 12.02.2026 | 136,40 | 138,40 | 134,60 | 138,40 | 1,47% | 176.951,00 |
| 11.02.2026 | 136,50 | 137,30 | 135,30 | 136,40 | 0,07% | 97.688,00 |
| 10.02.2026 | 135,40 | 136,30 | 134,80 | 136,30 | 0,96% | 125.115,00 |
| 09.02.2026 | 134,70 | 135,00 | 133,20 | 135,00 | 0,07% | 122.609,00 |
| 06.02.2026 | 132,50 | 135,50 | 131,10 | 134,90 | 0,90% | 144.120,00 |
| 05.02.2026 | 133,00 | 133,90 | 131,60 | 133,70 | 0,83% | 110.133,00 |
| 04.02.2026 | 132,00 | 133,60 | 131,20 | 132,60 | 0,53% | 159.337,00 |
| 03.02.2026 | 131,00 | 132,30 | 130,70 | 131,90 | 1,23% | 147.948,00 |
| 02.02.2026 | 131,30 | 131,70 | 130,20 | 130,30 | -0,76% | 266.480,00 |
| 30.01.2026 | 131,00 | 132,00 | 130,90 | 131,30 | -0,30% | 151.291,00 |
| 29.01.2026 | 128,90 | 132,10 | 128,60 | 131,70 | 2,09% | 226.732,00 |
| 28.01.2026 | 127,70 | 129,00 | 126,70 | 129,00 | 1,90% | 194.505,00 |
| 27.01.2026 | 125,40 | 126,80 | 125,00 | 126,60 | 0,88% | 86.725,00 |
| 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% | 125.690,00 |
| 09.01.2026 | 125,70 | 126,10 | 124,30 | 126,10 | 0,24% | 106.443,00 |
| 08.01.2026 | 125,00 | 126,30 | 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 |