483,701CHF
-0,96%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 487,20 | 487,60 | 478,60 | 484,00 | -0,90% | 22.376,00 |
| 05.06.2025 | 488,00 | 491,00 | 484,80 | 488,40 | 0,25% | 36.786,00 |
| 04.06.2025 | 494,80 | 494,80 | 486,40 | 487,20 | -0,85% | 25.474,00 |
| 03.06.2025 | 492,40 | 494,60 | 487,20 | 491,40 | 0,41% | 22.009,00 |
| 02.06.2025 | 491,40 | 494,80 | 484,60 | 489,40 | -0,57% | 26.123,00 |
| 30.05.2025 | 475,60 | 492,80 | 475,60 | 492,20 | 3,62% | 64.566,00 |
| 28.05.2025 | 474,00 | 478,40 | 471,40 | 475,00 | -0,17% | 28.190,00 |
| 27.05.2025 | 475,20 | 480,60 | 474,40 | 475,80 | 0,21% | 27.334,00 |
| 26.05.2025 | 471,40 | 477,20 | 469,60 | 474,80 | 2,11% | 26.038,00 |
| 23.05.2025 | 463,60 | 471,00 | 449,40 | 465,00 | 0,30% | 40.995,00 |
| 22.05.2025 | 461,00 | 464,00 | 456,40 | 463,60 | 0,00% | 17.361,00 |
| 21.05.2025 | 460,00 | 464,80 | 457,00 | 463,60 | 0,52% | 23.556,00 |
| 20.05.2025 | 456,00 | 465,40 | 455,20 | 461,20 | 1,36% | 30.088,00 |
| 19.05.2025 | 452,80 | 457,20 | 450,00 | 455,00 | 0,35% | 26.367,00 |
| 16.05.2025 | 453,60 | 457,80 | 451,20 | 453,40 | 0,00% | 31.248,00 |
| 15.05.2025 | 453,60 | 463,00 | 452,80 | 453,40 | -0,57% | 34.905,00 |
| 14.05.2025 | 450,00 | 456,20 | 447,40 | 456,00 | 1,33% | 29.854,00 |
| 13.05.2025 | 450,20 | 450,20 | 440,60 | 450,00 | 0,18% | 20.037,00 |
| 12.05.2025 | 447,60 | 450,20 | 442,40 | 449,20 | 0,54% | 32.428,00 |
| 09.05.2025 | 453,40 | 453,40 | 442,20 | 446,80 | -0,71% | 48.908,00 |
| 08.05.2025 | 442,20 | 456,40 | 442,20 | 450,00 | 2,55% | 38.055,00 |
| 07.05.2025 | 441,60 | 443,00 | 437,60 | 438,80 | -0,54% | 28.317,00 |
| 06.05.2025 | 440,00 | 443,20 | 436,40 | 441,20 | -0,14% | 21.817,00 |
| 05.05.2025 | 440,00 | 444,80 | 436,80 | 441,80 | 0,87% | 30.432,00 |
| 02.05.2025 | 426,00 | 438,40 | 425,80 | 438,00 | 3,55% | 49.559,00 |
| 30.04.2025 | 422,20 | 427,00 | 417,00 | 423,00 | 1,59% | 57.144,00 |
| 29.04.2025 | 409,00 | 417,40 | 406,60 | 416,40 | 2,36% | 26.677,00 |
| 28.04.2025 | 402,80 | 410,60 | 401,20 | 406,80 | 1,14% | 44.574,00 |
| 25.04.2025 | 398,20 | 402,60 | 395,60 | 402,20 | 1,67% | 44.154,00 |
| 24.04.2025 | 399,60 | 399,60 | 389,00 | 395,60 | -0,20% | 31.382,00 |
| 23.04.2025 | 395,40 | 399,60 | 393,40 | 396,40 | 1,43% | 38.114,00 |
| 22.04.2025 | 382,80 | 391,00 | 378,80 | 390,80 | 1,82% | 39.639,00 |
| 17.04.2025 | 385,00 | 385,40 | 378,40 | 383,80 | 0,16% | 29.837,00 |
| 16.04.2025 | 389,40 | 389,40 | 380,20 | 383,20 | -2,44% | 41.823,00 |
| 15.04.2025 | 378,80 | 392,80 | 376,80 | 392,80 | 3,64% | 32.733,00 |
| 14.04.2025 | 376,60 | 382,40 | 371,40 | 379,00 | 2,88% | 41.491,00 |
| 11.04.2025 | 368,20 | 369,40 | 363,60 | 368,40 | 1,43% | 31.715,00 |
| 10.04.2025 | 399,80 | 399,80 | 363,00 | 363,20 | 3,77% | 67.009,00 |
| 09.04.2025 | 340,00 | 355,20 | 336,00 | 350,00 | -1,19% | 51.861,00 |
| 08.04.2025 | 345,00 | 359,60 | 341,40 | 354,20 | 5,73% | 55.774,00 |
| 07.04.2025 | 315,00 | 350,00 | 310,20 | 335,00 | -2,05% | 123.326,00 |
| 04.04.2025 | 355,00 | 357,80 | 330,60 | 342,00 | -6,30% | 130.001,00 |
| 03.04.2025 | 375,00 | 377,80 | 362,80 | 365,00 | -5,19% | 48.008,00 |
| 02.04.2025 | 381,80 | 385,00 | 374,00 | 385,00 | 1,26% | 43.052,00 |
| 01.04.2025 | 376,00 | 385,60 | 375,60 | 380,20 | 0,74% | 44.813,00 |
| 31.03.2025 | 379,00 | 381,00 | 374,20 | 377,40 | -1,36% | 76.853,00 |
| 28.03.2025 | 385,40 | 390,00 | 378,60 | 382,60 | -1,44% | 38.290,00 |
| 27.03.2025 | 388,00 | 389,40 | 383,20 | 388,20 | -0,82% | 40.726,00 |
| 26.03.2025 | 397,60 | 400,40 | 389,60 | 391,40 | -1,86% | 32.126,00 |
| 25.03.2025 | 395,20 | 400,60 | 391,20 | 398,80 | 0,20% | 28.906,00 |
| 24.03.2025 | 392,00 | 399,40 | 388,80 | 398,00 | 2,21% | 46.531,00 |
| 21.03.2025 | 370,00 | 391,00 | 368,00 | 389,40 | 5,24% | 88.579,00 |
| 20.03.2025 | 374,60 | 374,60 | 356,60 | 370,00 | -4,34% | 148.440,00 |
| 19.03.2025 | 380,20 | 387,00 | 380,20 | 386,80 | 1,20% | 32.130,00 |
| 18.03.2025 | 385,00 | 388,80 | 379,20 | 382,20 | -0,31% | 30.774,00 |
| 17.03.2025 | 382,60 | 383,80 | 377,40 | 383,40 | 0,47% | 31.006,00 |
| 14.03.2025 | 369,20 | 383,60 | 368,00 | 381,60 | 3,58% | 32.413,00 |
| 13.03.2025 | 370,00 | 376,40 | 368,40 | 368,40 | -1,97% | 38.049,00 |
| 12.03.2025 | 369,20 | 380,80 | 368,80 | 375,80 | 2,96% | 49.377,00 |
| 11.03.2025 | 368,40 | 371,80 | 363,00 | 365,00 | -1,40% | 45.493,00 |
| 10.03.2025 | 381,00 | 382,00 | 365,40 | 370,20 | -1,80% | 38.469,00 |
| 07.03.2025 | 375,40 | 381,40 | 374,40 | 377,00 | -1,77% | 35.008,00 |
| 06.03.2025 | 385,40 | 385,40 | 377,80 | 383,80 | 0,63% | 31.650,00 |
| 05.03.2025 | 374,80 | 384,40 | 374,80 | 381,40 | 4,78% | 82.558,00 |
| 04.03.2025 | 369,80 | 374,60 | 361,40 | 364,00 | -4,31% | 65.457,00 |
| 03.03.2025 | 382,00 | 386,00 | 375,80 | 380,40 | 3,93% | 71.872,00 |
| 28.02.2025 | 375,00 | 376,00 | 352,00 | 366,00 | -5,91% | 155.589,00 |
| 27.02.2025 | 383,60 | 391,00 | 380,40 | 389,00 | 1,57% | 50.524,00 |
| 26.02.2025 | 382,00 | 384,20 | 379,00 | 383,00 | 0,68% | 63.406,00 |
| 25.02.2025 | 407,00 | 408,80 | 380,40 | 380,40 | -7,54% | 132.180,00 |
| 24.02.2025 | 423,20 | 426,00 | 406,00 | 411,40 | -3,70% | 50.555,00 |
| 21.02.2025 | 428,80 | 432,00 | 426,00 | 427,20 | 0,23% | 21.526,00 |
| 20.02.2025 | 433,80 | 435,00 | 425,60 | 426,20 | -1,71% | 31.432,00 |
| 19.02.2025 | 432,80 | 436,00 | 432,80 | 433,60 | 0,65% | 36.130,00 |
| 18.02.2025 | 426,80 | 430,80 | 424,20 | 430,80 | 0,84% | 30.802,00 |
| 17.02.2025 | 425,00 | 430,00 | 423,20 | 427,20 | 1,47% | 42.308,00 |
| 14.02.2025 | 413,00 | 421,00 | 412,60 | 421,00 | 2,09% | 37.431,00 |
| 13.02.2025 | 425,00 | 425,00 | 411,80 | 412,40 | -1,81% | 43.418,00 |
| 12.02.2025 | 417,40 | 420,00 | 412,00 | 420,00 | 0,91% | 28.297,00 |
| 11.02.2025 | 415,00 | 419,00 | 414,00 | 416,20 | 0,34% | 26.434,00 |
| 10.02.2025 | 411,60 | 416,60 | 409,80 | 414,80 | 1,27% | 25.228,00 |
| 07.02.2025 | 409,20 | 411,60 | 407,00 | 409,60 | 0,00% | 18.133,00 |
| 06.02.2025 | 408,80 | 411,00 | 404,40 | 409,60 | 0,64% | 26.023,00 |
| 05.02.2025 | 402,60 | 407,20 | 400,20 | 407,00 | 1,24% | 26.136,00 |
| 04.02.2025 | 399,80 | 404,20 | 396,80 | 402,00 | 0,70% | 23.792,00 |
| 03.02.2025 | 388,00 | 400,00 | 387,40 | 399,20 | 0,20% | 45.687,00 |
| 31.01.2025 | 399,00 | 400,60 | 396,00 | 398,40 | 0,25% | 31.461,00 |
| 30.01.2025 | 391,80 | 398,60 | 391,80 | 397,40 | 1,69% | 26.473,00 |
| 29.01.2025 | 391,80 | 395,80 | 390,60 | 390,80 | 1,14% | 29.651,00 |
| 28.01.2025 | 390,20 | 392,60 | 384,60 | 386,40 | -0,82% | 30.310,00 |
| 27.01.2025 | 391,00 | 393,80 | 383,20 | 389,60 | -2,11% | 58.457,00 |
| 24.01.2025 | 398,80 | 399,80 | 396,40 | 398,00 | 0,10% | 29.738,00 |
| 23.01.2025 | 394,00 | 398,60 | 390,60 | 397,60 | 1,33% | 61.550,00 |
| 22.01.2025 | 382,80 | 392,80 | 379,20 | 392,40 | 3,70% | 47.394,00 |
| 21.01.2025 | 371,80 | 378,40 | 369,80 | 378,40 | 2,16% | 41.377,00 |
| 20.01.2025 | 367,00 | 372,00 | 366,40 | 370,40 | 1,37% | 34.843,00 |
| 17.01.2025 | 359,40 | 365,80 | 356,80 | 365,40 | 2,81% | 46.353,00 |
| 16.01.2025 | 363,20 | 364,40 | 354,00 | 355,40 | -0,56% | 32.861,00 |
| 15.01.2025 | 356,00 | 357,40 | 345,80 | 357,40 | 0,11% | 50.772,00 |
| 14.01.2025 | 357,20 | 357,60 | 352,00 | 357,00 | 0,62% | 29.295,00 |