6,300CHF
1,44%
Echtzeit-Aktienkurs PEACH PROPERTY GROUP SF 1
Bid:
Ask:
Aktienkurse zur PEACH PROPERTY GROUP SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 6,20 | 6,35 | 6,20 | 6,32 | 1,77% | 10.349,00 |
| 14.10.2025 | 6,22 | 6,30 | 6,20 | 6,21 | -0,64% | 64.038,00 |
| 13.10.2025 | 6,28 | 6,36 | 6,22 | 6,25 | 0,48% | 19.813,00 |
| 10.10.2025 | 6,08 | 6,30 | 6,08 | 6,22 | 0,81% | 10.327,00 |
| 09.10.2025 | 6,36 | 6,38 | 6,05 | 6,17 | -2,37% | 92.226,00 |
| 08.10.2025 | 6,41 | 6,44 | 6,25 | 6,32 | -2,32% | 27.272,00 |
| 07.10.2025 | 6,50 | 6,60 | 6,44 | 6,47 | 0,47% | 55.341,00 |
| 06.10.2025 | 6,20 | 6,45 | 6,20 | 6,44 | 3,21% | 41.868,00 |
| 03.10.2025 | 6,30 | 6,31 | 6,24 | 6,24 | -1,42% | 11.346,00 |
| 02.10.2025 | 6,42 | 6,42 | 6,30 | 6,33 | 0,16% | 11.477,00 |
| 01.10.2025 | 6,27 | 6,36 | 6,27 | 6,32 | -0,47% | 27.714,00 |
| 30.09.2025 | 6,11 | 6,41 | 6,00 | 6,35 | 3,93% | 95.437,00 |
| 29.09.2025 | 5,96 | 6,18 | 5,96 | 6,11 | 1,83% | 30.146,00 |
| 26.09.2025 | 6,18 | 6,28 | 6,00 | 6,00 | -3,85% | 43.284,00 |
| 25.09.2025 | 6,34 | 6,34 | 6,19 | 6,24 | -2,19% | 26.069,00 |
| 24.09.2025 | 6,17 | 6,44 | 6,17 | 6,38 | 1,75% | 36.357,00 |
| 23.09.2025 | 6,04 | 6,28 | 6,03 | 6,27 | 3,81% | 34.488,00 |
| 22.09.2025 | 5,96 | 6,04 | 5,89 | 6,04 | 2,72% | 41.122,00 |
| 19.09.2025 | 6,05 | 6,15 | 5,88 | 5,88 | -4,70% | 144.869,00 |
| 18.09.2025 | 6,26 | 6,32 | 6,12 | 6,17 | -2,06% | 15.555,00 |
| 17.09.2025 | 6,24 | 6,38 | 6,23 | 6,30 | 1,61% | 35.371,00 |
| 16.09.2025 | 6,13 | 6,27 | 6,05 | 6,20 | 1,97% | 32.122,00 |
| 15.09.2025 | 6,01 | 6,18 | 6,00 | 6,08 | 0,83% | 17.520,00 |
| 12.09.2025 | 6,09 | 6,13 | 6,03 | 6,03 | -0,33% | 11.932,00 |
| 11.09.2025 | 6,15 | 6,19 | 6,05 | 6,05 | -2,26% | 24.101,00 |
| 10.09.2025 | 6,14 | 6,28 | 6,11 | 6,19 | 0,16% | 25.105,00 |
| 09.09.2025 | 6,23 | 6,23 | 6,15 | 6,18 | -1,44% | 21.241,00 |
| 08.09.2025 | 6,15 | 6,35 | 6,15 | 6,27 | 1,29% | 13.674,00 |
| 05.09.2025 | 6,12 | 6,30 | 6,11 | 6,19 | 1,14% | 45.206,00 |
| 04.09.2025 | 6,26 | 6,52 | 6,12 | 6,12 | -2,08% | 29.146,00 |
| 03.09.2025 | 6,35 | 6,38 | 6,15 | 6,25 | -0,95% | 42.513,00 |
| 02.09.2025 | 6,52 | 6,55 | 6,24 | 6,31 | -4,25% | 101.182,00 |
| 01.09.2025 | 6,63 | 6,63 | 6,52 | 6,59 | 0,15% | 16.530,00 |
| 29.08.2025 | 6,75 | 6,75 | 6,58 | 6,58 | -2,52% | 82.437,00 |
| 28.08.2025 | 6,96 | 6,99 | 6,72 | 6,75 | -2,74% | 50.821,00 |
| 27.08.2025 | 6,88 | 7,21 | 6,80 | 6,94 | 2,97% | 185.884,00 |
| 26.08.2025 | 6,70 | 6,78 | 6,60 | 6,74 | 0,90% | 63.680,00 |
| 25.08.2025 | 6,72 | 6,80 | 6,68 | 6,68 | -0,45% | 8.642,00 |
| 22.08.2025 | 6,62 | 6,77 | 6,60 | 6,71 | 0,15% | 49.151,00 |
| 21.08.2025 | 6,69 | 6,74 | 6,68 | 6,70 | 1,06% | 11.453,00 |
| 20.08.2025 | 6,60 | 6,70 | 6,56 | 6,63 | -0,15% | 32.396,00 |
| 19.08.2025 | 6,64 | 6,81 | 6,60 | 6,64 | 0,45% | 30.607,00 |
| 18.08.2025 | 6,75 | 6,76 | 6,60 | 6,61 | -1,64% | 22.511,00 |
| 15.08.2025 | 6,88 | 6,88 | 6,52 | 6,72 | -1,18% | 62.239,00 |
| 14.08.2025 | 6,31 | 7,03 | 6,31 | 6,80 | 11,11% | 274.581,00 |
| 13.08.2025 | 6,34 | 6,35 | 6,12 | 6,12 | -3,16% | 25.828,00 |
| 12.08.2025 | 6,13 | 6,40 | 6,13 | 6,32 | 1,94% | 51.994,00 |
| 11.08.2025 | 6,29 | 6,29 | 6,12 | 6,20 | -0,96% | 15.132,00 |
| 08.08.2025 | 6,14 | 6,40 | 6,14 | 6,26 | 2,45% | 54.162,00 |
| 07.08.2025 | 6,27 | 6,29 | 6,00 | 6,11 | -2,08% | 33.739,00 |
| 06.08.2025 | 6,08 | 6,28 | 6,04 | 6,24 | 3,65% | 33.567,00 |
| 05.08.2025 | 6,13 | 6,25 | 5,99 | 6,02 | -0,82% | 30.072,00 |
| 04.08.2025 | 5,87 | 6,10 | 5,85 | 6,07 | 3,23% | 36.164,00 |
| 31.07.2025 | 6,12 | 6,12 | 5,84 | 5,88 | -4,08% | 87.531,00 |
| 30.07.2025 | 6,33 | 6,33 | 6,12 | 6,13 | -2,08% | 14.601,00 |
| 29.07.2025 | 6,24 | 6,39 | 6,12 | 6,26 | 1,29% | 52.434,00 |
| 28.07.2025 | 6,23 | 6,30 | 6,13 | 6,18 | -0,32% | 20.573,00 |
| 25.07.2025 | 6,31 | 6,35 | 6,20 | 6,20 | -1,90% | 36.729,00 |
| 24.07.2025 | 6,50 | 6,61 | 6,30 | 6,32 | -2,17% | 107.992,00 |
| 23.07.2025 | 6,33 | 6,50 | 6,28 | 6,46 | 3,03% | 59.689,00 |
| 22.07.2025 | 6,42 | 6,50 | 6,15 | 6,27 | -0,95% | 81.706,00 |
| 21.07.2025 | 6,00 | 6,33 | 5,92 | 6,33 | 5,50% | 223.572,00 |
| 18.07.2025 | 6,00 | 6,00 | 5,90 | 6,00 | 1,18% | 53.347,00 |
| 17.07.2025 | 5,96 | 5,99 | 5,93 | 5,93 | -1,17% | 25.064,00 |
| 16.07.2025 | 5,97 | 6,01 | 5,90 | 6,00 | 0,00% | 3.485.844,00 |
| 15.07.2025 | 5,89 | 6,09 | 5,80 | 6,00 | 1,69% | 56.085,00 |
| 14.07.2025 | 5,98 | 5,98 | 5,82 | 5,90 | -1,01% | 97.175,00 |
| 11.07.2025 | 6,09 | 6,14 | 5,85 | 5,96 | -1,65% | 159.292,00 |
| 10.07.2025 | 5,90 | 6,09 | 5,90 | 6,06 | 2,71% | 58.241,00 |
| 09.07.2025 | 5,82 | 5,97 | 5,63 | 5,90 | 1,37% | 798.987,00 |
| 08.07.2025 | 6,14 | 6,14 | 5,77 | 5,82 | -5,21% | 171.527,00 |
| 07.07.2025 | 6,39 | 6,39 | 6,00 | 6,14 | -4,51% | 141.589,00 |
| 04.07.2025 | 6,81 | 6,81 | 6,38 | 6,43 | -5,16% | 43.173,00 |
| 03.07.2025 | 6,70 | 6,78 | 6,51 | 6,78 | 0,85% | 126.718,00 |
| 02.07.2025 | 6,70 | 6,77 | 6,68 | 6,72 | -0,69% | 21.143,00 |
| 01.07.2025 | 6,77 | 6,77 | 6,58 | 6,77 | -0,28% | 86.815,00 |
| 30.06.2025 | 6,91 | 6,93 | 6,74 | 6,79 | 0,13% | 41.615,00 |
| 27.06.2025 | 6,91 | 6,91 | 6,74 | 6,78 | -0,41% | 7.282,00 |
| 26.06.2025 | 6,81 | 6,82 | 6,69 | 6,81 | 0,41% | 25.364,00 |
| 25.06.2025 | 6,38 | 6,82 | 6,38 | 6,78 | 7,52% | 69.786,00 |
| 24.06.2025 | 6,02 | 6,31 | 6,00 | 6,31 | 5,88% | 14.356,00 |
| 23.06.2025 | 6,41 | 6,56 | 5,88 | 5,96 | -6,95% | 51.482,00 |
| 20.06.2025 | 6,90 | 6,93 | 6,40 | 6,40 | -7,15% | 41.495,00 |
| 19.06.2025 | 6,91 | 6,93 | 6,65 | 6,89 | -1,49% | 21.380,00 |
| 18.06.2025 | 6,88 | 7,00 | 6,88 | 7,00 | 1,24% | 7.227,00 |
| 17.06.2025 | 6,83 | 7,04 | 6,76 | 6,91 | 0,00% | 13.125,00 |
| 16.06.2025 | 6,28 | 7,45 | 6,28 | 6,91 | 8,95% | 90.236,00 |
| 13.06.2025 | 6,25 | 6,34 | 6,18 | 6,34 | 1,05% | 16.109,00 |
| 12.06.2025 | 6,16 | 6,30 | 6,09 | 6,28 | 3,92% | 88.993,00 |
| 11.06.2025 | 5,83 | 6,14 | 5,83 | 6,04 | 1,26% | 37.153,00 |
| 10.06.2025 | 5,66 | 5,97 | 5,66 | 5,97 | 3,29% | 10.066,00 |
| 06.06.2025 | 5,80 | 5,81 | 5,65 | 5,78 | -0,33% | 71.782,00 |
| 05.06.2025 | 5,83 | 5,88 | 5,80 | 5,80 | -0,50% | 12.791,00 |
| 04.06.2025 | 5,88 | 5,98 | 5,81 | 5,82 | 0,17% | 5.462,00 |
| 03.06.2025 | 5,86 | 5,87 | 5,81 | 5,81 | 0,33% | 15.380,00 |
| 02.06.2025 | 6,03 | 6,11 | 5,80 | 5,80 | -3,63% | 6.973,00 |
| 30.05.2025 | 5,68 | 6,01 | 5,68 | 6,01 | 2,59% | 5.393,00 |
| 28.05.2025 | 5,89 | 5,89 | 5,71 | 5,86 | -0,17% | 4.660,00 |
| 27.05.2025 | 5,74 | 6,01 | 5,74 | 5,87 | 3,51% | 7.760,00 |
| 26.05.2025 | 5,78 | 5,78 | 5,62 | 5,67 | -3,22% | 26.845,00 |