119,218CHF
-1,23%
Echtzeit-Aktienkurs SWISS PRIME SITE SF 2
Bid:
Ask:
Aktienkurse zur SWISS PRIME SITE SF 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 119,70 | 120,50 | 118,60 | 119,30 | -1,16% | 174.968,00 |
| 30.09.2026 | 122,50 | 123,20 | 120,10 | 120,70 | -1,23% | 232.878,00 |
| 29.09.2026 | 123,50 | 124,30 | 122,20 | 122,20 | -1,21% | 187.696,00 |
| 28.09.2026 | 125,00 | 125,50 | 123,70 | 123,70 | -0,64% | 109.747,00 |
| 25.09.2026 | 125,20 | 126,00 | 124,30 | 124,50 | -0,32% | 70.446,00 |
| 24.09.2026 | 125,10 | 125,80 | 124,80 | 124,90 | -0,40% | 97.409,00 |
| 23.09.2026 | 126,00 | 126,10 | 124,60 | 125,40 | -0,48% | 103.487,00 |
| 22.09.2026 | 125,10 | 126,30 | 124,10 | 126,00 | 0,72% | 41.409,00 |
| 21.09.2026 | 126,40 | 126,70 | 125,10 | 125,10 | -0,56% | 140.258,00 |
| 18.09.2026 | 126,20 | 127,00 | 125,70 | 125,80 | -0,87% | 279.276,00 |
| 17.09.2026 | 126,10 | 127,10 | 125,50 | 126,90 | 1,04% | 156.724,00 |
| 16.09.2026 | 125,80 | 126,60 | 125,60 | 125,60 | -0,40% | 104.093,00 |
| 15.09.2026 | 124,90 | 126,40 | 124,50 | 126,10 | 0,56% | 91.741,00 |
| 14.09.2026 | 125,90 | 126,70 | 125,00 | 125,40 | -0,40% | 96.054,00 |
| 11.09.2026 | 125,40 | 126,30 | 124,80 | 125,90 | 0,48% | 86.530,00 |
| 10.09.2026 | 125,20 | 126,80 | 125,00 | 125,30 | 0,24% | 106.802,00 |
| 09.09.2026 | 126,80 | 126,90 | 125,00 | 125,00 | -1,42% | 91.102,00 |
| 08.09.2026 | 125,40 | 127,60 | 125,40 | 126,80 | 1,52% | 115.670,00 |
| 07.09.2026 | 125,00 | 125,70 | 124,70 | 124,90 | -0,56% | 57.360,00 |
| 04.09.2026 | 124,70 | 125,70 | 124,20 | 125,60 | 0,72% | 121.162,00 |
| 03.09.2026 | 124,30 | 124,70 | 123,50 | 124,70 | 0,56% | 143.291,00 |
| 02.09.2026 | 125,00 | 125,80 | 124,00 | 124,00 | -0,48% | 107.331,00 |
| 01.09.2026 | 124,90 | 125,50 | 124,20 | 124,60 | -0,24% | 99.758,00 |
| 31.08.2026 | 127,00 | 127,00 | 124,90 | 124,90 | -1,65% | 422.185,00 |
| 28.08.2026 | 127,80 | 128,30 | 126,50 | 127,00 | -0,31% | 54.144,00 |
| 27.08.2026 | 127,30 | 127,70 | 126,20 | 127,40 | 0,00% | 73.586,00 |
| 26.08.2026 | 128,60 | 128,60 | 127,30 | 127,40 | -0,78% | 87.551,00 |
| 25.08.2026 | 128,60 | 128,80 | 127,70 | 128,40 | 0,39% | 78.609,00 |
| 24.08.2026 | 127,50 | 130,10 | 127,50 | 127,90 | -0,78% | 56.965,00 |
| 21.08.2026 | 127,40 | 128,90 | 127,40 | 128,90 | 1,34% | 131.044,00 |
| 20.08.2026 | 124,30 | 127,20 | 124,30 | 127,20 | 1,84% | 131.751,00 |
| 19.08.2026 | 125,80 | 126,00 | 124,40 | 124,90 | -0,87% | 101.705,00 |
| 18.08.2026 | 126,70 | 127,10 | 125,80 | 126,00 | -0,79% | 88.829,00 |
| 17.08.2026 | 127,10 | 128,00 | 126,90 | 127,00 | -0,94% | 61.411,00 |
| 14.08.2026 | 129,00 | 129,00 | 127,30 | 128,20 | -0,47% | 62.987,00 |
| 13.08.2026 | 128,80 | 129,30 | 128,50 | 128,80 | 0,39% | 70.342,00 |
| 12.08.2026 | 128,20 | 129,10 | 128,10 | 128,30 | 0,08% | 59.211,00 |
| 11.08.2026 | 129,00 | 129,00 | 128,00 | 128,20 | -0,31% | 59.937,00 |
| 10.08.2026 | 129,10 | 129,30 | 128,20 | 128,60 | -0,62% | 93.509,00 |
| 07.08.2026 | 129,20 | 129,90 | 128,20 | 129,40 | 0,23% | 66.045,00 |
| 06.08.2026 | 129,00 | 129,90 | 128,70 | 129,10 | 0,00% | 83.647,00 |
| 05.08.2026 | 129,90 | 130,00 | 128,60 | 129,10 | -0,77% | 95.597,00 |
| 04.08.2026 | 130,00 | 131,20 | 130,00 | 130,10 | -0,23% | 66.191,00 |
| 03.08.2026 | 131,00 | 131,50 | 129,40 | 130,40 | -1,06% | 75.937,00 |
| 31.07.2026 | 132,30 | 133,40 | 131,40 | 131,80 | 0,00% | 94.996,00 |
| 30.07.2026 | 130,60 | 132,50 | 130,50 | 131,80 | 1,00% | 77.390,00 |
| 29.07.2026 | 131,50 | 131,50 | 129,40 | 130,50 | -0,61% | 108.749,00 |
| 28.07.2026 | 131,70 | 131,90 | 131,00 | 131,30 | 0,31% | 72.372,00 |
| 27.07.2026 | 130,40 | 131,20 | 129,30 | 130,90 | 0,93% | 61.868,00 |
| 24.07.2026 | 131,10 | 131,80 | 129,70 | 129,70 | -1,07% | 83.510,00 |
| 23.07.2026 | 132,00 | 133,60 | 131,10 | 131,10 | -0,76% | 100.025,00 |
| 22.07.2026 | 132,10 | 133,20 | 131,60 | 132,10 | -0,08% | 62.429,00 |
| 21.07.2026 | 133,00 | 133,00 | 131,40 | 132,20 | -0,68% | 83.773,00 |
| 20.07.2026 | 132,00 | 133,50 | 132,00 | 133,10 | 0,23% | 71.236,00 |
| 17.07.2026 | 131,40 | 133,00 | 130,90 | 132,80 | 2,15% | 91.342,00 |
| 16.07.2026 | 129,70 | 130,30 | 128,70 | 130,00 | 0,62% | 73.548,00 |
| 15.07.2026 | 131,40 | 131,60 | 129,20 | 129,20 | -1,90% | 117.623,00 |
| 14.07.2026 | 129,70 | 131,70 | 129,30 | 131,70 | 1,23% | 121.156,00 |
| 13.07.2026 | 129,50 | 130,60 | 129,10 | 130,10 | 0,46% | 47.859,00 |
| 10.07.2026 | 129,90 | 130,00 | 128,80 | 129,50 | -0,46% | 77.666,00 |
| 09.07.2026 | 129,30 | 130,10 | 129,00 | 130,10 | 0,77% | 89.244,00 |
| 08.07.2026 | 129,70 | 129,80 | 128,40 | 129,10 | -0,69% | 151.472,00 |
| 07.07.2026 | 130,10 | 130,70 | 129,50 | 130,00 | -0,15% | 112.525,00 |
| 06.07.2026 | 131,70 | 131,70 | 130,00 | 130,20 | -1,29% | 75.510,00 |
| 03.07.2026 | 132,40 | 132,40 | 130,40 | 131,90 | 0,46% | 63.529,00 |
| 02.07.2026 | 130,60 | 131,90 | 130,20 | 131,30 | 0,69% | 169.448,00 |
| 01.07.2026 | 133,00 | 133,00 | 130,00 | 130,40 | -1,14% | 151.795,00 |
| 30.06.2026 | 133,20 | 133,30 | 131,90 | 131,90 | -0,98% | 157.116,00 |
| 29.06.2026 | 133,80 | 134,00 | 132,80 | 133,20 | -0,37% | 69.954,00 |
| 26.06.2026 | 132,80 | 133,70 | 131,90 | 133,70 | 1,36% | 81.153,00 |
| 25.06.2026 | 132,20 | 132,80 | 131,40 | 131,90 | -0,30% | 84.324,00 |
| 24.06.2026 | 132,30 | 132,90 | 131,70 | 132,30 | 0,15% | 73.263,00 |
| 23.06.2026 | 131,90 | 132,60 | 131,50 | 132,10 | 0,38% | 107.430,00 |
| 22.06.2026 | 130,20 | 131,90 | 130,20 | 131,60 | 0,77% | 91.261,00 |
| 19.06.2026 | 130,40 | 131,20 | 129,70 | 130,60 | 0,38% | 244.742,00 |
| 18.06.2026 | 130,50 | 130,80 | 129,70 | 130,10 | -0,76% | 92.827,00 |
| 17.06.2026 | 130,60 | 131,10 | 129,80 | 131,10 | 0,23% | 111.384,00 |
| 16.06.2026 | 131,10 | 131,90 | 130,80 | 130,80 | -0,61% | 77.719,00 |
| 15.06.2026 | 130,50 | 132,50 | 130,40 | 131,60 | 1,46% | 122.569,00 |
| 12.06.2026 | 129,40 | 130,20 | 128,90 | 129,70 | 0,23% | 115.496,00 |
| 11.06.2026 | 127,90 | 130,40 | 127,90 | 129,40 | -0,08% | 115.964,00 |
| 10.06.2026 | 128,50 | 129,50 | 128,20 | 129,50 | 0,94% | 46.101,00 |
| 09.06.2026 | 127,50 | 129,20 | 127,10 | 128,30 | 0,31% | 61.954,00 |
| 08.06.2026 | 127,10 | 127,90 | 126,70 | 127,90 | 0,95% | 94.163,00 |
| 05.06.2026 | 128,30 | 128,30 | 126,50 | 126,70 | -0,86% | 123.377,00 |
| 04.06.2026 | 127,60 | 128,50 | 127,00 | 127,80 | 0,00% | 80.380,00 |
| 03.06.2026 | 128,20 | 128,70 | 127,30 | 127,80 | -0,47% | 81.245,00 |
| 02.06.2026 | 128,20 | 129,70 | 128,20 | 128,40 | -0,47% | 57.795,00 |
| 01.06.2026 | 130,50 | 130,70 | 128,20 | 129,00 | -1,45% | 116.051,00 |
| 29.05.2026 | 131,00 | 132,90 | 130,80 | 130,90 | 0,08% | 518.730,00 |
| 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 |