336,914CHF
0,69%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 300,80 | 304,40 | 300,20 | 303,60 | 0,66% | 20.926,00 |
| 03.10.2024 | 303,60 | 305,40 | 299,60 | 301,60 | -0,66% | 26.822,00 |
| 02.10.2024 | 304,20 | 306,80 | 302,60 | 303,60 | 0,00% | 18.216,00 |
| 01.10.2024 | 306,40 | 309,40 | 303,40 | 303,60 | -0,26% | 48.099,00 |
| 30.09.2024 | 300,00 | 305,60 | 300,00 | 304,40 | 1,40% | 29.736,00 |
| 27.09.2024 | 307,40 | 307,40 | 295,80 | 300,20 | -3,78% | 78.970,00 |
| 26.09.2024 | 303,80 | 312,60 | 303,80 | 312,00 | 3,38% | 49.582,00 |
| 25.09.2024 | 300,00 | 302,20 | 299,80 | 301,80 | 0,40% | 14.235,00 |
| 24.09.2024 | 307,00 | 308,20 | 298,20 | 300,60 | -1,12% | 29.341,00 |
| 23.09.2024 | 303,20 | 305,60 | 301,60 | 304,00 | 0,26% | 19.710,00 |
| 20.09.2024 | 307,60 | 309,40 | 301,20 | 303,20 | -1,81% | 42.278,00 |
| 19.09.2024 | 300,20 | 308,80 | 300,20 | 308,80 | 3,55% | 58.012,00 |
| 18.09.2024 | 294,00 | 298,20 | 293,00 | 298,20 | 1,08% | 25.550,00 |
| 17.09.2024 | 293,80 | 297,20 | 292,80 | 295,00 | 0,96% | 33.020,00 |
| 16.09.2024 | 287,00 | 293,80 | 287,00 | 292,20 | 1,04% | 26.879,00 |
| 13.09.2024 | 287,20 | 289,40 | 287,20 | 289,20 | 0,84% | 17.938,00 |
| 12.09.2024 | 286,80 | 289,00 | 283,80 | 286,80 | 1,85% | 24.551,00 |
| 11.09.2024 | 282,00 | 286,60 | 281,20 | 281,60 | -0,21% | 24.877,00 |
| 10.09.2024 | 282,00 | 285,80 | 281,00 | 282,20 | 0,21% | 21.821,00 |
| 09.09.2024 | 276,80 | 286,00 | 276,00 | 281,60 | 1,44% | 38.999,00 |
| 06.09.2024 | 280,60 | 286,00 | 277,60 | 277,60 | -2,60% | 45.326,00 |
| 05.09.2024 | 286,40 | 289,20 | 285,00 | 285,00 | -1,04% | 18.304,00 |
| 04.09.2024 | 286,40 | 290,80 | 285,00 | 288,00 | -1,77% | 32.630,00 |
| 03.09.2024 | 300,60 | 302,80 | 288,40 | 293,20 | -2,79% | 67.266,00 |
| 02.09.2024 | 301,60 | 303,80 | 297,00 | 301,60 | -0,59% | 31.836,00 |
| 30.08.2024 | 302,40 | 305,80 | 301,00 | 303,40 | 0,33% | 28.795,00 |
| 29.08.2024 | 301,00 | 304,00 | 301,00 | 302,40 | 0,13% | 13.480,00 |
| 28.08.2024 | 303,00 | 304,60 | 300,60 | 302,00 | 0,00% | 17.789,00 |
| 27.08.2024 | 303,80 | 303,80 | 298,60 | 302,00 | -1,44% | 31.317,00 |
| 26.08.2024 | 307,00 | 307,00 | 302,20 | 306,40 | 0,00% | 25.810,00 |
| 23.08.2024 | 304,80 | 308,20 | 304,60 | 306,40 | -0,13% | 27.407,00 |
| 22.08.2024 | 303,00 | 306,80 | 303,00 | 306,80 | 0,92% | 23.121,00 |
| 21.08.2024 | 300,60 | 305,40 | 300,60 | 304,00 | 1,06% | 20.815,00 |
| 20.08.2024 | 308,00 | 308,60 | 300,80 | 300,80 | -1,38% | 33.692,00 |
| 19.08.2024 | 305,00 | 308,00 | 302,40 | 305,00 | 0,20% | 32.209,00 |
| 16.08.2024 | 301,00 | 305,00 | 298,20 | 304,40 | 1,74% | 56.513,00 |
| 15.08.2024 | 299,00 | 301,00 | 292,00 | 299,20 | 1,08% | 37.374,00 |
| 14.08.2024 | 291,00 | 297,60 | 285,00 | 296,00 | 1,93% | 50.734,00 |
| 13.08.2024 | 295,60 | 301,20 | 288,80 | 290,40 | 2,98% | 63.327,00 |
| 12.08.2024 | 281,40 | 282,60 | 279,00 | 282,00 | 1,22% | 46.530,00 |
| 09.08.2024 | 280,00 | 281,40 | 276,60 | 278,60 | 0,80% | 18.433,00 |
| 08.08.2024 | 275,60 | 276,80 | 270,20 | 276,40 | -0,93% | 24.046,00 |
| 07.08.2024 | 273,00 | 279,60 | 270,20 | 279,00 | 6,98% | 47.150,00 |
| 06.08.2024 | 263,00 | 266,80 | 257,20 | 260,80 | 1,01% | 39.397,00 |
| 05.08.2024 | 245,00 | 258,20 | 242,00 | 258,20 | -2,05% | 69.616,00 |
| 02.08.2024 | 277,20 | 277,20 | 260,40 | 263,60 | -4,88% | 54.564,00 |
| 01.08.2024 | 278,90 | 280,87 | 276,84 | 277,13 | -1,24% | - |
| 31.07.2024 | 281,60 | 282,60 | 279,00 | 280,60 | 0,14% | 16.842,00 |
| 30.07.2024 | 279,20 | 282,40 | 279,00 | 280,20 | 0,86% | 16.027,00 |
| 29.07.2024 | 283,80 | 284,00 | 277,00 | 277,80 | -0,71% | 22.016,00 |
| 26.07.2024 | 275,60 | 279,80 | 274,40 | 279,80 | 1,38% | 16.690,00 |
| 25.07.2024 | 270,20 | 278,00 | 266,80 | 276,00 | 0,66% | 29.991,00 |
| 24.07.2024 | 276,20 | 277,80 | 273,00 | 274,20 | -2,00% | 14.312,00 |
| 23.07.2024 | 281,00 | 281,00 | 277,00 | 279,80 | 0,07% | 13.392,00 |
| 22.07.2024 | 271,60 | 280,60 | 271,60 | 279,60 | 3,10% | 25.717,00 |
| 19.07.2024 | 271,60 | 271,60 | 268,20 | 271,20 | -0,51% | 30.573,00 |
| 18.07.2024 | 276,40 | 277,40 | 272,20 | 272,60 | -1,23% | 32.608,00 |
| 17.07.2024 | 281,40 | 281,40 | 275,80 | 276,00 | -2,82% | 38.050,00 |
| 16.07.2024 | 282,80 | 284,40 | 279,00 | 284,00 | 0,42% | 28.923,00 |
| 15.07.2024 | 286,00 | 287,00 | 282,00 | 282,80 | -1,05% | 24.879,00 |
| 12.07.2024 | 295,80 | 295,80 | 279,00 | 285,80 | -3,45% | 77.712,00 |
| 11.07.2024 | 305,00 | 306,00 | 296,00 | 296,00 | -2,44% | 37.114,00 |
| 10.07.2024 | 302,60 | 303,60 | 299,40 | 303,40 | 0,33% | 17.240,00 |
| 09.07.2024 | 299,80 | 303,00 | 298,40 | 302,40 | 0,93% | 21.488,00 |
| 08.07.2024 | 299,80 | 303,00 | 297,80 | 299,60 | 0,47% | 30.835,00 |
| 05.07.2024 | 297,80 | 299,00 | 297,00 | 298,20 | 0,54% | 16.957,00 |