8,239CHF
0,48%
Echtzeit-Aktienkurs PEACH PROPERTY GROUP SF 1
Bid:
Ask:
Aktienkurse zur PEACH PROPERTY GROUP SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,43 | 8,43 | 8,17 | 8,22 | 0,24% | 22.931,00 |
| 28.01.2025 | 8,11 | 8,31 | 8,05 | 8,20 | -0,85% | 19.523,00 |
| 27.01.2025 | 8,30 | 8,30 | 8,08 | 8,27 | 0,85% | 10.752,00 |
| 24.01.2025 | 7,77 | 8,20 | 7,65 | 8,20 | 4,33% | 136.802,00 |
| 23.01.2025 | 7,55 | 7,86 | 7,55 | 7,86 | 4,11% | 17.346,00 |
| 22.01.2025 | 7,98 | 7,98 | 7,54 | 7,55 | -5,39% | 59.515,00 |
| 21.01.2025 | 8,00 | 8,15 | 7,83 | 7,98 | 1,53% | 20.746,00 |
| 20.01.2025 | 7,65 | 8,04 | 7,65 | 7,86 | 2,08% | 25.586,00 |
| 17.01.2025 | 7,73 | 7,82 | 7,62 | 7,70 | -1,53% | 28.213,00 |
| 16.01.2025 | 7,77 | 7,89 | 7,69 | 7,82 | 1,16% | 25.842,00 |
| 15.01.2025 | 7,64 | 7,82 | 7,55 | 7,73 | 0,13% | 36.513,00 |
| 14.01.2025 | 7,75 | 7,82 | 7,60 | 7,72 | 0,26% | 24.309,00 |
| 13.01.2025 | 7,92 | 7,94 | 7,64 | 7,70 | -3,87% | 19.633,00 |
| 10.01.2025 | 7,97 | 8,06 | 7,70 | 8,01 | 0,50% | 31.578,00 |
| 09.01.2025 | 7,88 | 7,97 | 7,75 | 7,97 | 1,14% | 36.135,00 |
| 08.01.2025 | 8,20 | 8,25 | 7,81 | 7,88 | -3,31% | 50.144,00 |
| 07.01.2025 | 8,70 | 8,80 | 8,08 | 8,15 | -5,23% | 46.465,00 |
| 06.01.2025 | 8,98 | 9,06 | 8,40 | 8,60 | -3,48% | 92.478,00 |
| 03.01.2025 | 9,03 | 9,03 | 8,78 | 8,91 | 0,42% | 63.809,00 |
| 02.01.2025 | 8,86 | 8,90 | 8,79 | 8,87 | -1,42% | - |
| 30.12.2024 | 8,87 | 9,03 | 8,80 | 9,00 | 0,33% | 42.159,00 |
| 27.12.2024 | 8,56 | 9,03 | 8,56 | 8,97 | 4,79% | 119.004,00 |
| 23.12.2024 | 8,64 | 8,85 | 8,56 | 8,56 | -2,06% | 114.224,00 |
| 20.12.2024 | 9,05 | 9,23 | 8,71 | 8,74 | -4,38% | 219.598,00 |
| 19.12.2024 | 9,19 | 9,28 | 9,02 | 9,14 | -1,72% | 62.555,00 |
| 18.12.2024 | 9,10 | 9,38 | 9,05 | 9,30 | -0,53% | 38.582,00 |
| 17.12.2024 | 8,98 | 9,38 | 8,70 | 9,35 | 2,97% | 53.620,00 |
| 16.12.2024 | 9,10 | 9,20 | 8,94 | 9,08 | -0,55% | 36.167,00 |
| 13.12.2024 | 9,12 | 9,23 | 8,95 | 9,13 | -2,77% | 23.619,00 |
| 12.12.2024 | 9,47 | 9,66 | 8,89 | 9,39 | -0,84% | 52.633,00 |
| 11.12.2024 | 8,85 | 9,50 | 8,85 | 9,47 | 6,05% | 53.158,00 |
| 10.12.2024 | 9,10 | 9,21 | 8,84 | 8,93 | -1,76% | 115.398,00 |
| 09.12.2024 | 9,67 | 9,67 | 9,09 | 9,09 | -6,29% | 101.069,00 |
| 06.12.2024 | 10,06 | 10,06 | 9,00 | 9,70 | -2,90% | 111.493,00 |
| 05.12.2024 | 9,10 | 9,99 | 8,80 | 9,99 | 6,28% | 225.472,00 |
| 04.12.2024 | 9,52 | 9,55 | 9,02 | 9,40 | -1,05% | 152.716,00 |
| 03.12.2024 | 8,60 | 10,30 | 8,55 | 9,50 | 10,47% | 141.232,00 |
| 02.12.2024 | 8,67 | 9,24 | 8,58 | 8,60 | -0,23% | 115.679,00 |
| 29.11.2024 | 9,26 | 9,26 | 7,75 | 8,62 | -33,18% | 170.857,00 |
| 28.11.2024 | 12,94 | 13,92 | 12,50 | 12,90 | -1,53% | 133.263,00 |
| 27.11.2024 | 12,50 | 13,26 | 11,90 | 13,10 | 4,97% | 152.383,00 |
| 26.11.2024 | 10,80 | 12,58 | 10,80 | 12,48 | 15,99% | 108.688,00 |
| 25.11.2024 | 10,74 | 10,94 | 10,52 | 10,76 | 0,75% | 88.633,00 |
| 22.11.2024 | 10,44 | 10,90 | 10,44 | 10,68 | 0,76% | 130.571,00 |
| 21.11.2024 | 10,12 | 10,84 | 10,12 | 10,60 | 4,94% | - |
| 20.11.2024 | 9,75 | 10,20 | 9,75 | 10,10 | 0,00% | 33.166,00 |
| 19.11.2024 | 9,81 | 10,30 | 9,75 | 10,10 | 3,70% | 49.449,00 |
| 18.11.2024 | 9,50 | 10,50 | 9,50 | 9,74 | 3,18% | 306.010,00 |
| 15.11.2024 | 8,86 | 9,44 | 8,60 | 9,44 | 5,83% | 13.899,00 |
| 14.11.2024 | 9,19 | 9,24 | 8,85 | 8,92 | -2,30% | 10.114,00 |
| 13.11.2024 | 9,10 | 9,16 | 8,95 | 9,13 | -0,98% | 11.870,00 |
| 12.11.2024 | 9,60 | 9,60 | 9,14 | 9,22 | -8,71% | 7.092,00 |
| 11.11.2024 | 9,00 | 10,10 | 9,00 | 10,10 | 9,78% | 10.839,00 |
| 08.11.2024 | 9,29 | 9,29 | 9,06 | 9,20 | -0,43% | 3.154,00 |
| 07.11.2024 | 9,30 | 9,44 | 9,18 | 9,24 | -0,75% | 6.514,00 |
| 06.11.2024 | 9,01 | 9,31 | 9,00 | 9,31 | 3,44% | 5.085,00 |
| 05.11.2024 | 8,75 | 9,09 | 8,75 | 9,00 | 2,39% | 22.879,00 |
| 04.11.2024 | 8,50 | 8,85 | 8,50 | 8,79 | 4,15% | 16.238,00 |
| 01.11.2024 | 8,26 | 8,44 | 8,18 | 8,44 | 3,30% | 5.801,00 |
| 31.10.2024 | 8,75 | 8,75 | 8,15 | 8,17 | -6,52% | 12.651,00 |
| 30.10.2024 | 9,15 | 9,15 | 8,73 | 8,74 | -4,48% | 5.326,00 |
| 29.10.2024 | 8,78 | 9,20 | 8,78 | 9,15 | 4,81% | 8.609,00 |
| 28.10.2024 | 8,98 | 9,00 | 8,67 | 8,73 | -3,64% | 9.060,00 |
| 25.10.2024 | 9,14 | 9,14 | 8,80 | 9,06 | -1,52% | 2.729,00 |
| 24.10.2024 | 8,80 | 9,20 | 8,62 | 9,20 | 5,14% | 5.817,00 |
| 23.10.2024 | 8,92 | 9,00 | 8,49 | 8,75 | -2,45% | 19.714,00 |
| 22.10.2024 | 9,08 | 9,08 | 8,92 | 8,97 | -1,21% | 7.288,00 |
| 21.10.2024 | 9,14 | 9,20 | 9,08 | 9,08 | 0,00% | 14.579,00 |
| 18.10.2024 | 9,21 | 9,21 | 9,03 | 9,08 | -0,77% | 8.923,00 |
| 17.10.2024 | 9,87 | 9,88 | 9,15 | 9,15 | -6,63% | 6.010,00 |
| 16.10.2024 | 9,83 | 10,00 | 9,80 | 9,80 | -1,25% | 20.686,00 |
| 15.10.2024 | 10,02 | 10,03 | 9,90 | 9,92 | -0,76% | - |
| 14.10.2024 | 9,80 | 10,02 | 9,78 | 10,00 | 1,32% | 19.649,00 |
| 11.10.2024 | 10,08 | 10,12 | 9,87 | 9,87 | -1,30% | 7.965,00 |
| 10.10.2024 | 10,02 | 10,10 | 9,90 | 10,00 | -0,99% | 5.658,00 |
| 09.10.2024 | 9,86 | 10,20 | 9,86 | 10,10 | 0,60% | 22.592,00 |
| 08.10.2024 | 10,00 | 10,10 | 9,90 | 10,04 | 0,00% | 7.890,00 |
| 07.10.2024 | 9,83 | 10,18 | 9,75 | 10,04 | 1,72% | 71.325,00 |
| 04.10.2024 | 10,42 | 10,50 | 9,87 | 9,87 | -4,55% | 19.109,00 |
| 03.10.2024 | 9,92 | 10,48 | 9,89 | 10,34 | 3,61% | 29.343,00 |
| 02.10.2024 | 9,85 | 9,99 | 9,80 | 9,98 | 0,60% | 58.060,00 |
| 01.10.2024 | 9,72 | 9,96 | 9,65 | 9,92 | 2,06% | 40.840,00 |
| 30.09.2024 | 9,60 | 9,86 | 9,48 | 9,72 | 0,73% | 26.153,00 |
| 27.09.2024 | 9,40 | 9,68 | 9,11 | 9,65 | 3,76% | 118.640,00 |
| 26.09.2024 | 8,60 | 9,55 | 8,60 | 9,30 | 8,39% | 90.116,00 |
| 25.09.2024 | 8,44 | 8,65 | 8,43 | 8,58 | 0,94% | 31.647,00 |
| 24.09.2024 | 8,50 | 8,50 | 8,34 | 8,50 | 0,59% | 21.166,00 |
| 23.09.2024 | 8,50 | 8,61 | 8,45 | 8,45 | -0,59% | 8.557,00 |
| 20.09.2024 | 8,46 | 8,55 | 8,38 | 8,50 | 1,19% | 24.600,00 |
| 19.09.2024 | 8,30 | 8,56 | 8,24 | 8,40 | 1,20% | 12.684,00 |
| 18.09.2024 | 8,61 | 8,61 | 8,27 | 8,30 | -2,81% | 32.951,00 |
| 17.09.2024 | 8,40 | 8,70 | 8,40 | 8,54 | 1,55% | 10.666,00 |
| 16.09.2024 | 8,78 | 8,78 | 8,32 | 8,41 | -4,86% | 15.832,00 |
| 13.09.2024 | 8,72 | 9,01 | 8,72 | 8,84 | 2,08% | 55.507,00 |
| 12.09.2024 | 8,02 | 8,96 | 8,02 | 8,66 | 8,25% | 57.877,00 |
| 11.09.2024 | 7,46 | 8,00 | 7,45 | 8,00 | 7,96% | 61.794,00 |
| 10.09.2024 | 7,35 | 7,50 | 7,25 | 7,41 | 0,14% | 11.377,00 |
| 09.09.2024 | 7,40 | 7,40 | 7,32 | 7,40 | 0,68% | 14.151,00 |
| 06.09.2024 | 7,18 | 7,48 | 7,18 | 7,35 | 2,65% | 23.885,00 |
| 05.09.2024 | 7,15 | 7,26 | 7,15 | 7,16 | -1,51% | 17.338,00 |