499,491CHF
0,87%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 496,80 | 502,50 | 494,80 | 495,20 | -0,32% | 29.803,00 |
| 15.07.2025 | 507,00 | 508,50 | 496,00 | 496,80 | -2,11% | 37.261,00 |
| 14.07.2025 | 501,50 | 507,50 | 494,00 | 507,50 | 0,69% | 36.815,00 |
| 11.07.2025 | 498,00 | 505,50 | 491,40 | 504,00 | 1,29% | 37.786,00 |
| 10.07.2025 | 488,80 | 497,60 | 487,20 | 497,60 | 2,81% | 46.508,00 |
| 09.07.2025 | 477,40 | 488,00 | 477,20 | 484,00 | 1,42% | 32.684,00 |
| 08.07.2025 | 471,60 | 485,00 | 471,60 | 477,20 | 1,62% | 38.451,00 |
| 07.07.2025 | 446,60 | 479,80 | 446,60 | 469,60 | 5,62% | 55.565,00 |
| 04.07.2025 | 445,60 | 445,60 | 437,80 | 444,60 | -0,18% | 26.072,00 |
| 03.07.2025 | 442,20 | 447,60 | 441,60 | 445,40 | 0,72% | 20.674,00 |
| 02.07.2025 | 441,20 | 443,60 | 437,00 | 442,20 | 0,45% | 28.644,00 |
| 01.07.2025 | 449,80 | 452,20 | 438,80 | 440,20 | -2,05% | 28.393,00 |
| 30.06.2025 | 445,60 | 449,40 | 443,00 | 449,40 | 1,77% | 40.925,00 |
| 27.06.2025 | 450,00 | 450,00 | 441,60 | 441,60 | -1,08% | 35.553,00 |
| 26.06.2025 | 441,00 | 446,80 | 441,00 | 446,40 | 1,64% | 28.339,00 |
| 25.06.2025 | 435,40 | 442,00 | 435,00 | 439,20 | 1,43% | 31.947,00 |
| 24.06.2025 | 436,40 | 438,60 | 431,60 | 433,00 | 0,98% | 25.672,00 |
| 23.06.2025 | 425,20 | 431,00 | 424,20 | 428,80 | 0,00% | 24.368,00 |
| 20.06.2025 | 427,80 | 433,40 | 426,20 | 428,80 | 0,42% | 53.632,00 |
| 19.06.2025 | 429,40 | 429,40 | 422,00 | 427,00 | -1,16% | 40.742,00 |
| 18.06.2025 | 435,40 | 439,60 | 431,20 | 432,00 | -0,64% | 31.825,00 |
| 17.06.2025 | 425,00 | 437,80 | 424,00 | 434,80 | 0,42% | 53.179,00 |
| 16.06.2025 | 453,20 | 459,20 | 427,60 | 433,00 | -8,07% | 96.213,00 |
| 13.06.2025 | 471,00 | 477,00 | 467,20 | 471,00 | -1,75% | 31.719,00 |
| 12.06.2025 | 472,80 | 483,20 | 468,60 | 479,40 | 1,05% | 21.067,00 |
| 11.06.2025 | 475,00 | 478,00 | 471,00 | 474,40 | -0,38% | 48.260,00 |
| 10.06.2025 | 481,00 | 481,00 | 472,80 | 476,20 | -1,61% | 28.657,00 |
| 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 | 338,40 | 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 |