337,546CHF
0,04%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |