292,665CHF
1,20%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 287,87 | 293,19 | 287,68 | 291,95 | 0,95% | - |
| 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 |
| 04.07.2024 | 296,60 | 298,80 | 295,00 | 296,60 | 0,27% | 20.978,00 |
| 03.07.2024 | 292,80 | 298,20 | 291,40 | 295,80 | 2,64% | 32.423,00 |
| 02.07.2024 | 284,20 | 288,20 | 283,00 | 288,20 | 0,91% | 14.179,00 |
| 01.07.2024 | 286,60 | 286,60 | 282,60 | 285,60 | 0,71% | 23.936,00 |
| 28.06.2024 | 286,60 | 287,00 | 282,80 | 283,60 | -0,21% | 20.779,00 |
| 27.06.2024 | 283,20 | 287,40 | 283,00 | 284,20 | 0,07% | 17.810,00 |
| 26.06.2024 | 285,40 | 285,60 | 280,80 | 284,00 | 0,28% | 35.238,00 |
| 25.06.2024 | 283,00 | 285,80 | 280,00 | 283,20 | -1,26% | 54.618,00 |
| 24.06.2024 | 284,80 | 288,40 | 281,40 | 286,80 | 0,99% | 29.428,00 |
| 21.06.2024 | 286,80 | 286,80 | 279,80 | 284,00 | -0,84% | 55.098,00 |
| 20.06.2024 | 288,60 | 290,40 | 281,60 | 286,40 | -0,42% | 54.964,00 |
| 19.06.2024 | 288,00 | 289,80 | 286,60 | 287,60 | 0,35% | 33.503,00 |
| 18.06.2024 | 285,80 | 288,20 | 284,00 | 286,60 | 1,27% | 21.943,00 |
| 17.06.2024 | 283,00 | 284,80 | 279,40 | 283,00 | 1,22% | 24.926,00 |
| 14.06.2024 | 286,80 | 286,80 | 278,00 | 279,60 | -2,24% | 40.695,00 |
| 13.06.2024 | 297,40 | 298,00 | 286,00 | 286,00 | -3,90% | 50.331,00 |
| 12.06.2024 | 291,00 | 299,20 | 289,20 | 297,60 | 2,62% | 26.376,00 |
| 11.06.2024 | 293,60 | 295,20 | 289,60 | 290,00 | -0,68% | 38.561,00 |
| 10.06.2024 | 292,80 | 295,00 | 288,60 | 292,00 | 0,07% | 30.154,00 |
| 07.06.2024 | 292,00 | 293,40 | 288,20 | 291,80 | -0,07% | 34.603,00 |
| 06.06.2024 | 286,40 | 294,60 | 286,40 | 292,00 | 3,55% | 45.252,00 |
| 05.06.2024 | 279,20 | 284,40 | 279,20 | 282,00 | 1,15% | 31.575,00 |
| 04.06.2024 | 278,80 | 279,20 | 273,60 | 278,80 | -0,36% | 30.364,00 |
| 03.06.2024 | 279,00 | 281,00 | 276,60 | 279,80 | 1,60% | 29.100,00 |
| 31.05.2024 | 274,20 | 275,80 | 272,40 | 275,40 | 0,66% | 39.195,00 |
| 30.05.2024 | 271,60 | 273,60 | 269,60 | 273,60 | 0,44% | 9.946,00 |
| 29.05.2024 | 272,00 | 273,80 | 270,40 | 272,40 | -0,87% | 15.674,00 |
| 28.05.2024 | 277,60 | 278,20 | 272,20 | 274,80 | -0,72% | 21.198,00 |
| 27.05.2024 | 278,00 | 279,20 | 273,80 | 276,80 | -0,14% | 14.327,00 |
| 24.05.2024 | 272,80 | 277,20 | 270,20 | 277,20 | 0,36% | 18.831,00 |
| 23.05.2024 | 270,00 | 278,00 | 270,00 | 276,20 | 2,14% | 26.554,00 |
| 22.05.2024 | 269,20 | 271,00 | 267,80 | 270,40 | 0,45% | 22.176,00 |
| 21.05.2024 | 273,60 | 274,60 | 265,80 | 269,20 | -1,25% | 28.023,00 |
| 17.05.2024 | 270,00 | 273,00 | 265,80 | 272,60 | 0,81% | 22.364,00 |
| 16.05.2024 | 271,20 | 271,60 | 269,80 | 270,40 | 0,30% | 15.701,00 |
| 15.05.2024 | 265,60 | 270,80 | 265,60 | 269,60 | 1,58% | 17.681,00 |
| 14.05.2024 | 264,60 | 266,20 | 262,40 | 265,40 | -0,30% | 28.049,00 |
| 13.05.2024 | 269,80 | 269,80 | 262,80 | 266,20 | -1,33% | 25.738,00 |
| 10.05.2024 | 267,20 | 269,80 | 266,40 | 269,80 | 1,66% | 34.601,00 |
| 08.05.2024 | 264,40 | 265,40 | 262,20 | 265,40 | 0,45% | 21.735,00 |
| 07.05.2024 | 265,20 | 266,60 | 262,40 | 264,20 | 0,61% | 24.455,00 |
| 06.05.2024 | 262,40 | 264,40 | 261,00 | 262,60 | 1,00% | 24.362,00 |
| 03.05.2024 | 250,60 | 262,00 | 250,60 | 260,00 | 4,00% | 52.692,00 |
| 02.05.2024 | 250,00 | 250,00 | 247,40 | 250,00 | 0,00% | 19.133,00 |
| 30.04.2024 | 251,80 | 253,00 | 250,00 | 250,00 | -1,11% | 16.669,00 |
| 29.04.2024 | 250,00 | 252,80 | 245,80 | 252,80 | 1,36% | 21.430,00 |
| 26.04.2024 | 246,00 | 250,60 | 243,00 | 249,40 | 3,83% | 53.049,00 |
| 25.04.2024 | 242,80 | 244,00 | 238,60 | 240,20 | -0,99% | 31.235,00 |