117,441CHF
0,46%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 117,40 | 118,00 | 116,90 | 116,90 | -0,43% | 100.414,00 |
| 27.05.2025 | 118,40 | 118,80 | 117,40 | 117,40 | -0,51% | 161.303,00 |
| 26.05.2025 | 117,90 | 118,60 | 117,10 | 118,00 | 0,34% | 82.169,00 |
| 23.05.2025 | 117,40 | 117,70 | 116,50 | 117,60 | 0,51% | 151.475,00 |
| 22.05.2025 | 117,20 | 117,40 | 116,10 | 117,00 | -0,43% | 141.882,00 |
| 21.05.2025 | 116,70 | 117,50 | 116,30 | 117,50 | 0,95% | 153.961,00 |
| 20.05.2025 | 116,30 | 116,80 | 115,80 | 116,40 | 0,26% | 95.938,00 |
| 19.05.2025 | 116,00 | 116,30 | 115,00 | 116,10 | 0,17% | 120.625,00 |
| 16.05.2025 | 114,80 | 115,90 | 114,80 | 115,90 | 1,76% | 136.667,00 |
| 15.05.2025 | 112,70 | 114,00 | 112,20 | 113,90 | 1,52% | 114.587,00 |
| 14.05.2025 | 111,80 | 112,80 | 111,50 | 112,20 | 0,18% | 113.352,00 |
| 13.05.2025 | 113,40 | 113,40 | 111,80 | 112,00 | -1,41% | 200.903,00 |
| 12.05.2025 | 116,30 | 116,30 | 111,30 | 113,60 | -2,41% | 313.659,00 |
| 09.05.2025 | 117,00 | 117,20 | 116,00 | 116,40 | -0,51% | 132.297,00 |
| 08.05.2025 | 118,20 | 118,50 | 116,90 | 117,00 | -0,68% | 146.617,00 |
| 07.05.2025 | 118,30 | 118,40 | 117,30 | 117,80 | -0,51% | 251.110,00 |
| 06.05.2025 | 118,30 | 118,70 | 117,20 | 118,40 | 0,34% | 212.515,00 |
| 05.05.2025 | 116,80 | 118,60 | 116,60 | 118,00 | 1,29% | 157.380,00 |
| 02.05.2025 | 116,40 | 116,80 | 115,70 | 116,50 | 0,17% | 285.408,00 |
| 30.04.2025 | 115,20 | 116,30 | 114,70 | 116,30 | 1,31% | 251.391,00 |
| 29.04.2025 | 114,80 | 115,10 | 114,30 | 114,80 | 0,53% | 235.032,00 |
| 28.04.2025 | 113,20 | 114,20 | 112,30 | 114,20 | 1,15% | 207.406,00 |
| 25.04.2025 | 113,30 | 113,70 | 112,60 | 112,90 | -0,53% | 207.069,00 |
| 24.04.2025 | 113,50 | 113,50 | 112,50 | 113,50 | 0,44% | 250.977,00 |
| 23.04.2025 | 113,90 | 114,30 | 112,10 | 113,00 | -1,05% | 190.964,00 |
| 22.04.2025 | 112,40 | 114,20 | 112,00 | 114,20 | 1,69% | 257.553,00 |
| 17.04.2025 | 111,70 | 112,50 | 111,40 | 112,30 | 0,00% | 398.452,00 |
| 16.04.2025 | 112,00 | 112,30 | 111,20 | 112,30 | 0,45% | 184.019,00 |
| 15.04.2025 | 110,30 | 111,80 | 110,30 | 111,80 | 1,64% | 187.471,00 |
| 14.04.2025 | 110,90 | 111,00 | 108,60 | 110,00 | -0,27% | 206.544,00 |
| 11.04.2025 | 108,30 | 110,90 | 108,10 | 110,30 | 2,22% | 275.644,00 |
| 10.04.2025 | 108,00 | 108,40 | 106,20 | 107,90 | 1,98% | 246.887,00 |
| 09.04.2025 | 106,00 | 106,90 | 103,70 | 105,80 | -1,67% | 331.693,00 |
| 08.04.2025 | 105,60 | 108,00 | 104,60 | 107,60 | 2,48% | 281.045,00 |
| 07.04.2025 | 105,60 | 108,80 | 103,70 | 105,00 | -2,23% | 339.856,00 |
| 04.04.2025 | 109,70 | 110,60 | 106,90 | 107,40 | -2,45% | 354.082,00 |
| 03.04.2025 | 109,00 | 110,10 | 108,70 | 110,10 | 0,92% | 323.382,00 |
| 02.04.2025 | 109,70 | 109,70 | 109,00 | 109,10 | -0,46% | 141.652,00 |
| 01.04.2025 | 108,70 | 109,80 | 108,60 | 109,60 | 0,92% | 167.709,00 |
| 31.03.2025 | 108,40 | 109,10 | 107,90 | 108,60 | 0,37% | 193.063,00 |
| 28.03.2025 | 106,80 | 108,50 | 106,60 | 108,20 | 1,31% | 222.772,00 |
| 27.03.2025 | 107,40 | 107,80 | 106,80 | 106,80 | -0,37% | 195.295,00 |
| 26.03.2025 | 105,60 | 107,20 | 105,60 | 107,20 | 1,52% | 222.059,00 |
| 25.03.2025 | 104,70 | 105,90 | 104,40 | 105,60 | 1,15% | 165.921,00 |
| 24.03.2025 | 105,60 | 106,10 | 104,30 | 104,40 | -1,51% | 195.377,00 |
| 21.03.2025 | 104,70 | 106,00 | 103,40 | 106,00 | -0,38% | 815.949,00 |
| 20.03.2025 | 105,30 | 106,40 | 105,10 | 106,40 | 1,24% | 163.989,00 |
| 19.03.2025 | 105,20 | 105,60 | 104,90 | 105,10 | 0,48% | 146.396,00 |
| 18.03.2025 | 106,20 | 106,50 | 104,40 | 104,60 | -1,13% | 137.477,00 |
| 17.03.2025 | 105,10 | 105,90 | 104,70 | 105,80 | 0,95% | 146.677,00 |
| 14.03.2025 | 105,60 | 105,60 | 104,20 | 104,80 | -0,66% | 177.315,00 |
| 13.03.2025 | 105,30 | 105,70 | 104,80 | 105,50 | 0,38% | 181.715,00 |
| 12.03.2025 | 104,70 | 105,80 | 104,60 | 105,10 | 0,19% | 154.751,00 |
| 11.03.2025 | 104,10 | 104,90 | 103,80 | 104,90 | 1,06% | 235.918,00 |
| 10.03.2025 | 103,60 | 104,20 | 102,90 | 103,80 | 0,10% | 156.622,00 |
| 07.03.2025 | 101,50 | 103,70 | 101,50 | 103,70 | 1,67% | 134.074,00 |
| 06.03.2025 | 104,00 | 104,00 | 100,50 | 102,00 | -2,11% | 269.996,00 |
| 05.03.2025 | 104,40 | 104,90 | 103,80 | 104,20 | -0,86% | 224.320,00 |
| 04.03.2025 | 104,50 | 105,80 | 104,40 | 105,10 | 0,77% | 147.307,00 |
| 03.03.2025 | 103,90 | 104,60 | 103,80 | 104,30 | 0,19% | 142.741,00 |
| 28.02.2025 | 103,50 | 104,20 | 103,20 | 104,10 | 0,19% | 495.610,00 |
| 27.02.2025 | 102,70 | 104,00 | 102,60 | 103,90 | 1,07% | 199.545,00 |
| 26.02.2025 | 103,90 | 103,90 | 102,50 | 102,80 | -0,96% | 248.314,00 |
| 25.02.2025 | 103,00 | 104,80 | 103,00 | 103,80 | -2,08% | 659.050,00 |
| 24.02.2025 | 109,10 | 109,60 | 105,40 | 106,00 | -2,30% | 151.999,00 |
| 21.02.2025 | 108,90 | 109,00 | 108,30 | 108,50 | -0,18% | 96.849,00 |
| 20.02.2025 | 108,90 | 109,30 | 108,60 | 108,70 | -0,28% | 89.449,00 |
| 19.02.2025 | 109,00 | 109,50 | 108,20 | 109,00 | 0,28% | 174.779,00 |
| 18.02.2025 | 107,50 | 108,70 | 107,50 | 108,70 | 1,02% | 102.215,00 |
| 17.02.2025 | 107,50 | 107,60 | 107,00 | 107,60 | 0,37% | 112.952,00 |
| 14.02.2025 | 108,50 | 108,50 | 107,10 | 107,20 | -0,37% | 132.839,00 |
| 13.02.2025 | 106,70 | 107,70 | 106,10 | 107,60 | 0,84% | 44.557,00 |
| 12.02.2025 | 107,10 | 107,60 | 105,60 | 106,70 | -0,47% | 133.194,00 |
| 11.02.2025 | 106,90 | 107,20 | 106,60 | 107,20 | 0,47% | 136.533,00 |
| 10.02.2025 | 106,20 | 107,10 | 106,10 | 106,70 | 0,47% | 75.928,00 |
| 07.02.2025 | 106,00 | 106,60 | 105,70 | 106,20 | 0,76% | 90.807,00 |
| 06.02.2025 | 105,30 | 105,60 | 104,30 | 105,40 | 0,00% | 131.899,00 |
| 05.02.2025 | 104,20 | 105,60 | 104,10 | 105,40 | 1,15% | 211.480,00 |
| 04.02.2025 | 103,80 | 104,20 | 103,50 | 104,20 | 0,10% | 68.798,00 |
| 03.02.2025 | 103,30 | 104,30 | 103,30 | 104,10 | 0,00% | 135.309,00 |
| 31.01.2025 | 104,60 | 104,70 | 104,00 | 104,10 | -0,48% | 152.719,00 |
| 30.01.2025 | 104,40 | 105,20 | 104,30 | 104,60 | 0,29% | 186.785,00 |
| 29.01.2025 | 104,80 | 104,90 | 103,70 | 104,30 | -0,19% | 110.496,00 |
| 28.01.2025 | 103,40 | 104,70 | 102,80 | 104,50 | 1,26% | 156.993,00 |
| 27.01.2025 | 102,00 | 103,50 | 101,90 | 103,20 | 0,78% | 129.392,00 |
| 24.01.2025 | 103,30 | 103,40 | 102,20 | 102,40 | -0,78% | 115.165,00 |
| 23.01.2025 | 102,30 | 103,30 | 102,00 | 103,20 | 0,88% | 137.526,00 |
| 22.01.2025 | 102,20 | 102,30 | 101,80 | 102,30 | 0,10% | 125.989,00 |
| 21.01.2025 | 101,50 | 102,20 | 101,40 | 102,20 | 0,69% | 71.611,00 |
| 20.01.2025 | 102,10 | 102,30 | 101,00 | 101,50 | -0,68% | 96.745,00 |
| 17.01.2025 | 101,80 | 102,60 | 101,50 | 102,20 | 0,59% | 107.949,00 |
| 16.01.2025 | 101,40 | 101,70 | 100,40 | 101,60 | 0,30% | 141.806,00 |
| 15.01.2025 | 101,50 | 102,10 | 101,20 | 101,30 | 0,20% | 129.514,00 |