412,359CHF
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 400,27 | 407,99 | 397,66 | 405,51 | -1,62% | - |
| 06.03.2026 | 417,60 | 419,60 | 406,80 | 412,20 | -0,43% | 23.869,00 |
| 05.03.2026 | 419,40 | 426,60 | 412,40 | 414,00 | -1,80% | 33.972,00 |
| 04.03.2026 | 407,40 | 425,00 | 400,40 | 421,60 | 3,49% | 53.924,00 |
| 03.03.2026 | 417,60 | 418,00 | 401,60 | 407,40 | -3,69% | 33.073,00 |
| 02.03.2026 | 403,60 | 428,80 | 399,20 | 423,00 | 2,72% | 68.487,00 |
| 27.02.2026 | 413,40 | 414,60 | 408,00 | 411,80 | -0,29% | 54.336,00 |
| 26.02.2026 | 411,00 | 413,00 | 406,20 | 413,00 | 0,73% | 34.055,00 |
| 25.02.2026 | 402,00 | 410,00 | 400,00 | 410,00 | 2,19% | 42.840,00 |
| 24.02.2026 | 401,20 | 404,00 | 397,60 | 401,20 | -0,20% | 37.617,00 |
| 23.02.2026 | 409,00 | 411,20 | 401,20 | 402,00 | -2,66% | 27.968,00 |
| 20.02.2026 | 406,00 | 414,00 | 404,20 | 413,00 | 1,72% | 36.787,00 |
| 19.02.2026 | 415,00 | 415,20 | 406,00 | 406,00 | -2,31% | 40.219,00 |
| 18.02.2026 | 409,00 | 417,00 | 407,00 | 415,60 | 1,07% | 34.504,00 |
| 17.02.2026 | 406,80 | 411,20 | 404,40 | 411,20 | 0,93% | 33.168,00 |
| 16.02.2026 | 414,60 | 416,20 | 407,00 | 407,40 | -0,34% | 33.288,00 |
| 13.02.2026 | 412,20 | 414,40 | 405,60 | 408,80 | 0,05% | 41.935,00 |
| 12.02.2026 | 408,20 | 419,60 | 406,40 | 408,60 | 0,74% | 66.236,00 |
| 11.02.2026 | 435,80 | 435,80 | 405,40 | 405,60 | -6,76% | 81.128,00 |
| 10.02.2026 | 433,60 | 437,80 | 429,20 | 435,00 | 0,32% | 27.579,00 |
| 09.02.2026 | 428,60 | 433,60 | 425,40 | 433,60 | 2,22% | 33.756,00 |
| 06.02.2026 | 422,00 | 425,00 | 414,40 | 424,20 | 0,19% | 65.470,00 |
| 05.02.2026 | 439,40 | 441,00 | 423,00 | 423,40 | -3,38% | 34.904,00 |
| 04.02.2026 | 436,00 | 441,80 | 428,40 | 438,20 | 0,60% | 38.230,00 |
| 03.02.2026 | 451,80 | 451,80 | 432,80 | 435,60 | -2,02% | 31.617,00 |
| 02.02.2026 | 431,60 | 444,60 | 427,80 | 444,60 | 1,46% | 35.983,00 |
| 30.01.2026 | 438,20 | 443,20 | 436,20 | 438,20 | -0,36% | 30.866,00 |
| 29.01.2026 | 449,40 | 449,40 | 438,60 | 439,80 | -1,42% | 31.356,00 |
| 28.01.2026 | 448,54 | 448,91 | 443,81 | 446,14 | -0,24% | - |
| 27.01.2026 | 449,20 | 453,60 | 445,40 | 447,20 | 0,13% | 26.525,00 |
| 26.01.2026 | 445,00 | 448,60 | 443,00 | 446,60 | -0,09% | 24.746,00 |
| 23.01.2026 | 448,80 | 450,20 | 445,60 | 447,00 | -0,62% | 22.460,00 |
| 22.01.2026 | 449,40 | 456,60 | 447,00 | 449,80 | 0,58% | 44.074,00 |
| 21.01.2026 | 447,80 | 451,20 | 442,40 | 447,20 | -0,80% | 43.398,00 |
| 20.01.2026 | 447,00 | 454,40 | 437,20 | 450,80 | -0,57% | 49.884,00 |
| 19.01.2026 | 454,00 | 462,60 | 447,60 | 453,40 | -0,96% | 49.179,00 |
| 16.01.2026 | 475,40 | 478,00 | 456,20 | 457,80 | -3,09% | 75.596,00 |
| 15.01.2026 | 470,60 | 479,40 | 465,80 | 472,40 | 1,33% | 44.270,00 |
| 14.01.2026 | 484,60 | 484,60 | 462,20 | 466,20 | -4,74% | 84.647,00 |
| 13.01.2026 | 494,40 | 504,50 | 487,60 | 489,40 | 0,95% | 41.807,00 |
| 12.01.2026 | 479,60 | 492,40 | 478,80 | 484,80 | 1,59% | 33.679,00 |
| 09.01.2026 | 485,00 | 485,00 | 463,80 | 477,20 | -1,93% | 47.380,00 |
| 08.01.2026 | 492,80 | 493,20 | 481,60 | 486,60 | -1,46% | 29.116,00 |
| 07.01.2026 | 502,50 | 502,50 | 490,40 | 493,80 | -0,84% | 24.675,00 |
| 06.01.2026 | 498,00 | 509,00 | 494,20 | 498,00 | 0,12% | 23.894,00 |
| 05.01.2026 | 495,00 | 502,50 | 481,80 | 497,40 | 1,09% | 65.193,00 |
| 02.01.2026 | 487,42 | 493,52 | 487,37 | 492,04 | 1,03% | - |
| 30.12.2025 | 483,40 | 487,80 | 477,00 | 487,00 | -0,04% | 29.168,00 |
| 29.12.2025 | 490,00 | 490,40 | 481,80 | 487,20 | -0,65% | 21.914,00 |
| 23.12.2025 | 488,60 | 491,60 | 486,60 | 490,40 | 0,25% | 13.490,00 |
| 22.12.2025 | 486,20 | 489,40 | 479,80 | 489,20 | 0,74% | 21.184,00 |
| 19.12.2025 | 481,60 | 489,40 | 480,40 | 485,60 | 1,00% | 47.401,00 |
| 18.12.2025 | 470,00 | 480,80 | 469,60 | 480,80 | 2,17% | 27.322,00 |
| 17.12.2025 | 477,20 | 481,60 | 469,80 | 470,60 | -1,51% | 28.717,00 |
| 16.12.2025 | 470,40 | 477,80 | 469,20 | 477,80 | 0,59% | 20.879,00 |
| 15.12.2025 | 474,80 | 477,40 | 471,80 | 475,00 | 0,30% | 23.449,00 |
| 12.12.2025 | 473,80 | 484,80 | 471,00 | 473,60 | 0,94% | 31.629,00 |
| 11.12.2025 | 475,40 | 477,40 | 469,20 | 469,20 | -1,55% | 24.240,00 |
| 10.12.2025 | 474,60 | 477,20 | 470,00 | 476,60 | -0,25% | 25.641,00 |
| 09.12.2025 | 470,00 | 483,40 | 469,20 | 477,80 | 1,70% | 30.451,00 |
| 08.12.2025 | 466,40 | 474,60 | 466,00 | 469,80 | 1,29% | 32.980,00 |
| 05.12.2025 | 464,80 | 466,20 | 457,40 | 463,80 | 0,83% | 29.145,00 |
| 04.12.2025 | 463,00 | 464,80 | 457,20 | 460,00 | 0,13% | 58.438,00 |
| 03.12.2025 | 462,00 | 465,60 | 454,20 | 459,40 | -0,30% | 57.670,00 |
| 02.12.2025 | 447,00 | 460,80 | 437,00 | 460,80 | -3,60% | 652.323,00 |
| 01.12.2025 | 494,60 | 495,00 | 469,20 | 478,00 | -3,67% | 38.895,00 |
| 28.11.2025 | 491,40 | 496,40 | 487,40 | 496,20 | 1,14% | 33.270,00 |
| 27.11.2025 | 488,60 | 491,40 | 486,00 | 490,60 | 0,53% | 16.007,00 |
| 26.11.2025 | 488,20 | 492,60 | 481,40 | 488,00 | 3,35% | 38.106,00 |
| 25.11.2025 | 465,20 | 475,00 | 461,20 | 472,20 | 1,68% | 54.016,00 |
| 24.11.2025 | 462,20 | 468,40 | 459,40 | 464,40 | 1,98% | 83.413,00 |
| 21.11.2025 | 467,00 | 471,00 | 448,20 | 455,40 | -5,24% | 62.629,00 |
| 20.11.2025 | 479,80 | 493,00 | 479,80 | 480,60 | 1,95% | 26.282,00 |
| 19.11.2025 | 468,00 | 476,00 | 465,20 | 471,40 | 0,73% | 49.849,00 |
| 18.11.2025 | 461,20 | 473,00 | 459,00 | 468,00 | -1,76% | 32.609,00 |
| 17.11.2025 | 479,60 | 480,00 | 474,00 | 476,40 | -0,83% | 23.034,00 |
| 14.11.2025 | 474,00 | 480,40 | 467,80 | 480,40 | 0,13% | 34.174,00 |
| 13.11.2025 | 490,60 | 490,80 | 475,40 | 479,80 | -1,40% | 34.359,00 |
| 12.11.2025 | 490,00 | 491,00 | 482,80 | 486,60 | -0,08% | 26.652,00 |
| 11.11.2025 | 485,00 | 491,60 | 482,80 | 487,00 | 0,87% | 29.243,00 |
| 10.11.2025 | 474,80 | 485,80 | 474,80 | 482,80 | 4,23% | 31.288,00 |
| 07.11.2025 | 467,40 | 470,60 | 458,80 | 463,20 | -0,39% | 29.292,00 |
| 06.11.2025 | 472,00 | 472,60 | 462,00 | 465,00 | -2,27% | 45.338,00 |
| 05.11.2025 | 484,00 | 485,00 | 472,20 | 475,80 | -1,78% | 35.172,00 |
| 04.11.2025 | 502,50 | 503,50 | 478,00 | 484,40 | -4,93% | 52.760,00 |
| 03.11.2025 | 509,00 | 513,00 | 508,00 | 509,50 | -0,10% | 28.536,00 |
| 31.10.2025 | 510,00 | 511,50 | 502,50 | 510,00 | 0,10% | 30.245,00 |
| 30.10.2025 | 506,00 | 511,00 | 504,00 | 509,50 | 0,49% | 21.451,00 |
| 29.10.2025 | 506,00 | 513,50 | 502,50 | 507,00 | 0,20% | 25.195,00 |
| 28.10.2025 | 507,50 | 509,50 | 500,00 | 506,00 | -0,69% | 17.717,00 |
| 27.10.2025 | 501,50 | 512,00 | 501,00 | 509,50 | 1,98% | 34.070,00 |
| 24.10.2025 | 498,60 | 503,50 | 494,00 | 499,60 | 1,05% | 26.111,00 |
| 23.10.2025 | 485,80 | 494,40 | 483,60 | 494,40 | 2,40% | 22.618,00 |
| 22.10.2025 | 479,00 | 485,40 | 477,00 | 482,80 | 0,71% | 23.720,00 |
| 21.10.2025 | 489,40 | 489,60 | 479,40 | 479,40 | -2,04% | 20.253,00 |
| 20.10.2025 | 488,20 | 489,40 | 482,20 | 489,40 | 1,83% | 23.854,00 |
| 17.10.2025 | 479,80 | 483,60 | 464,00 | 480,60 | -1,68% | 53.377,00 |
| 16.10.2025 | 493,00 | 499,00 | 482,60 | 488,80 | -1,01% | 41.871,00 |
| 15.10.2025 | 498,60 | 498,60 | 486,40 | 493,80 | -0,72% | 36.857,00 |
| 14.10.2025 | 513,00 | 513,50 | 480,40 | 497,40 | -3,98% | 91.655,00 |