366,010CHF
-5,91%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 386,93 | 387,24 | 352,98 | 365,71 | -5,99% | - |
| 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% | 132.130,00 |
| 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% | 31.396,00 |
| 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% | 37.424,00 |
| 13.02.2025 | 425,00 | 425,00 | 411,80 | 412,40 | -1,81% | 43.300,00 |
| 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% | 26.123,00 |
| 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% | 41.376,00 |
| 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% | 29.292,00 |
| 13.01.2025 | 355,20 | 357,00 | 350,20 | 354,80 | -0,62% | 27.712,00 |
| 10.01.2025 | 361,00 | 362,00 | 356,00 | 357,00 | -0,72% | 22.740,00 |
| 09.01.2025 | 357,60 | 361,20 | 356,00 | 359,60 | -0,55% | 21.786,00 |
| 08.01.2025 | 360,20 | 366,80 | 360,20 | 361,60 | 0,67% | 49.281,00 |
| 07.01.2025 | 363,60 | 366,60 | 354,80 | 359,20 | -0,44% | 41.677,00 |
| 06.01.2025 | 359,80 | 361,00 | 356,40 | 360,80 | 1,86% | 34.825,00 |
| 03.01.2025 | 352,20 | 355,20 | 349,00 | 354,20 | 2,99% | 34.204,00 |
| 02.01.2025 | 343,93 | 344,58 | 342,43 | 343,92 | -1,17% | - |
| 30.12.2024 | 348,20 | 348,20 | 344,80 | 348,00 | -0,29% | 31.820,00 |
| 27.12.2024 | 341,00 | 349,80 | 339,80 | 349,00 | 2,41% | 33.497,00 |
| 23.12.2024 | 335,00 | 340,80 | 335,00 | 340,80 | 1,01% | 18.902,00 |
| 20.12.2024 | 333,20 | 338,00 | 330,00 | 337,40 | 0,00% | 113.489,00 |
| 19.12.2024 | 339,80 | 339,80 | 331,40 | 337,40 | -1,92% | 40.726,00 |
| 18.12.2024 | 341,20 | 348,00 | 341,00 | 344,00 | 0,82% | 31.845,00 |
| 17.12.2024 | 340,60 | 342,40 | 337,20 | 341,20 | 0,00% | 29.651,00 |
| 16.12.2024 | 341,20 | 343,20 | 340,60 | 341,20 | 0,06% | 26.027,00 |
| 13.12.2024 | 340,40 | 344,00 | 339,00 | 341,00 | 0,18% | 26.785,00 |
| 12.12.2024 | 350,40 | 353,40 | 338,20 | 340,40 | -4,33% | 55.803,00 |
| 11.12.2024 | 355,80 | 357,00 | 353,40 | 355,80 | -0,17% | 43.495,00 |
| 10.12.2024 | 352,60 | 358,00 | 352,60 | 356,40 | 0,68% | 23.791,00 |
| 09.12.2024 | 364,20 | 366,20 | 353,40 | 354,00 | -1,78% | 38.046,00 |
| 06.12.2024 | 359,80 | 361,20 | 356,00 | 360,40 | -0,66% | 21.253,00 |
| 05.12.2024 | 356,60 | 362,80 | 355,80 | 362,80 | 1,97% | 33.439,00 |
| 04.12.2024 | 351,00 | 356,60 | 351,00 | 355,80 | 1,02% | 35.151,00 |
| 03.12.2024 | 351,40 | 353,60 | 348,40 | 352,20 | 0,28% | 30.646,00 |
| 02.12.2024 | 346,80 | 351,20 | 344,60 | 351,20 | 1,56% | 37.471,00 |
| 29.11.2024 | 342,60 | 346,40 | 342,60 | 345,80 | 1,53% | 20.963,00 |
| 28.11.2024 | 340,40 | 345,20 | 339,40 | 340,60 | 0,41% | 18.668,00 |
| 27.11.2024 | 330,20 | 339,60 | 329,60 | 339,20 | 2,79% | 51.497,00 |
| 26.11.2024 | 331,20 | 334,00 | 327,80 | 330,00 | -1,49% | 31.804,00 |
| 25.11.2024 | 338,20 | 339,40 | 335,00 | 335,00 | -0,71% | 60.657,00 |
| 22.11.2024 | 337,00 | 339,60 | 333,40 | 337,40 | 0,24% | 21.572,00 |
| 21.11.2024 | 333,88 | 336,59 | 331,70 | 336,58 | 0,59% | - |
| 20.11.2024 | 337,80 | 338,60 | 331,20 | 334,60 | 0,18% | 23.914,00 |
| 19.11.2024 | 331,00 | 334,00 | 326,80 | 334,00 | 0,72% | 34.170,00 |
| 18.11.2024 | 332,00 | 334,80 | 327,60 | 331,60 | 0,67% | 33.150,00 |
| 15.11.2024 | 326,60 | 330,20 | 325,20 | 329,40 | -2,08% | 34.797,00 |
| 14.11.2024 | 342,40 | 344,00 | 335,20 | 336,40 | -1,35% | 44.849,00 |
| 13.11.2024 | 339,60 | 342,60 | 336,60 | 341,00 | 0,12% | 29.657,00 |
| 12.11.2024 | 338,40 | 342,40 | 338,20 | 340,60 | 0,24% | 30.714,00 |
| 11.11.2024 | 335,60 | 341,20 | 335,60 | 339,80 | 2,60% | 36.915,00 |
| 08.11.2024 | 329,00 | 333,40 | 327,60 | 331,20 | 0,79% | 27.491,00 |
| 07.11.2024 | 324,20 | 331,40 | 322,40 | 328,60 | 1,11% | 46.973,00 |
| 06.11.2024 | 310,00 | 326,00 | 309,00 | 325,00 | 7,97% | 109.255,00 |
| 05.11.2024 | 300,80 | 301,80 | 299,40 | 301,00 | 0,33% | 27.892,00 |
| 04.11.2024 | 300,00 | 300,00 | 296,80 | 300,00 | -0,07% | 20.265,00 |
| 01.11.2024 | 295,20 | 300,60 | 295,00 | 300,20 | 2,04% | 25.095,00 |
| 31.10.2024 | 298,00 | 298,00 | 291,40 | 294,20 | -2,19% | 37.824,00 |
| 30.10.2024 | 303,00 | 304,60 | 300,40 | 300,80 | -1,18% | 30.820,00 |
| 29.10.2024 | 310,20 | 312,00 | 302,40 | 304,40 | -2,25% | 36.222,00 |
| 28.10.2024 | 308,00 | 312,00 | 307,00 | 311,40 | 1,24% | 19.506,00 |
| 25.10.2024 | 306,00 | 310,60 | 306,00 | 307,60 | 0,79% | 35.454,00 |
| 24.10.2024 | 301,00 | 305,80 | 299,00 | 305,20 | 1,46% | 24.427,00 |
| 23.10.2024 | 300,60 | 303,00 | 299,20 | 300,80 | -0,33% | 19.180,00 |
| 22.10.2024 | 303,20 | 304,00 | 300,00 | 301,80 | -0,46% | 20.469,00 |
| 21.10.2024 | 305,80 | 307,20 | 302,00 | 303,20 | -0,72% | 20.430,00 |
| 18.10.2024 | 303,00 | 305,60 | 301,60 | 305,40 | 0,39% | 20.128,00 |
| 17.10.2024 | 305,80 | 307,60 | 304,00 | 304,20 | -0,46% | 21.817,00 |
| 16.10.2024 | 304,40 | 307,00 | 303,80 | 305,60 | -0,28% | 15.557,00 |
| 15.10.2024 | 306,23 | 313,71 | 303,58 | 306,46 | -0,11% | - |
| 14.10.2024 | 304,80 | 307,80 | 304,20 | 306,80 | 1,05% | 17.058,00 |
| 11.10.2024 | 299,40 | 305,40 | 299,40 | 303,60 | 1,27% | 28.481,00 |
| 10.10.2024 | 303,00 | 303,40 | 298,00 | 299,80 | -0,99% | 22.689,00 |
| 09.10.2024 | 301,20 | 303,00 | 298,80 | 302,80 | 0,13% | 15.872,00 |
| 08.10.2024 | 298,00 | 303,40 | 298,00 | 302,40 | 1,00% | 23.496,00 |
| 07.10.2024 | 305,00 | 305,20 | 298,60 | 299,40 | -1,38% | 26.569,00 |