6,591CHF
-4,48%
Echtzeit-Aktienkurs Peach Property Group AG
Bid:
Ask:
Aktienkurse zur Peach Property Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 6,57 | 6,78 | 6,29 | 6,59 | -4,53% | - |
| 04.04.2025 | 6,98 | 7,05 | 6,56 | 6,90 | -2,27% | 81.684,00 |
| 03.04.2025 | 6,68 | 7,20 | 6,56 | 7,06 | 4,75% | 70.782,00 |
| 02.04.2025 | 6,62 | 6,74 | 6,60 | 6,74 | 1,35% | 23.896,00 |
| 01.04.2025 | 6,62 | 6,81 | 6,58 | 6,65 | -0,75% | 11.733,00 |
| 31.03.2025 | 7,04 | 7,09 | 6,68 | 6,70 | -5,23% | 31.714,00 |
| 28.03.2025 | 7,02 | 7,22 | 7,02 | 7,07 | 1,14% | 15.287,00 |
| 27.03.2025 | 6,65 | 7,02 | 6,65 | 6,99 | 4,33% | 36.808,00 |
| 26.03.2025 | 6,99 | 6,99 | 6,70 | 6,70 | -3,04% | 9.344,00 |
| 25.03.2025 | 6,73 | 7,03 | 6,62 | 6,91 | 4,54% | 23.591,00 |
| 24.03.2025 | 6,80 | 6,92 | 6,61 | 6,61 | -3,50% | 8.748,00 |
| 21.03.2025 | 7,00 | 7,08 | 6,85 | 6,85 | -1,30% | 60.335,00 |
| 20.03.2025 | 7,05 | 7,07 | 6,90 | 6,94 | -1,56% | 39.520,00 |
| 19.03.2025 | 7,11 | 7,11 | 7,02 | 7,05 | -1,95% | 34.206,00 |
| 18.03.2025 | 7,30 | 7,30 | 7,10 | 7,19 | -1,51% | 21.508,00 |
| 17.03.2025 | 7,16 | 7,31 | 7,16 | 7,30 | 0,00% | 13.682,00 |
| 14.03.2025 | 7,18 | 7,30 | 7,10 | 7,30 | 2,53% | 6.745,00 |
| 13.03.2025 | 7,26 | 7,26 | 7,10 | 7,12 | -0,84% | 22.369,00 |
| 12.03.2025 | 7,41 | 7,41 | 7,15 | 7,18 | -2,18% | 42.841,00 |
| 11.03.2025 | 7,43 | 7,50 | 7,30 | 7,34 | -2,39% | 9.269,00 |
| 10.03.2025 | 7,60 | 7,60 | 7,41 | 7,52 | -1,05% | 7.662,00 |
| 07.03.2025 | 7,74 | 7,79 | 7,50 | 7,60 | 0,13% | 19.202,00 |
| 06.03.2025 | 7,72 | 7,72 | 7,40 | 7,59 | -0,52% | 20.634,00 |
| 05.03.2025 | 7,64 | 7,70 | 7,58 | 7,63 | 0,39% | 21.229,00 |
| 04.03.2025 | 7,70 | 7,80 | 7,60 | 7,60 | -2,19% | 42.481,00 |
| 03.03.2025 | 7,95 | 7,95 | 7,68 | 7,77 | -1,27% | 21.481,00 |
| 28.02.2025 | 7,76 | 7,87 | 7,70 | 7,87 | 0,25% | 11.851,00 |
| 27.02.2025 | 7,95 | 7,99 | 7,64 | 7,85 | -0,88% | 28.950,00 |
| 26.02.2025 | 8,04 | 8,08 | 7,84 | 7,92 | -0,38% | 41.314,00 |
| 25.02.2025 | 8,28 | 8,30 | 7,89 | 7,95 | -3,17% | 28.978,00 |
| 24.02.2025 | 8,09 | 8,41 | 8,09 | 8,21 | 0,24% | 26.304,00 |
| 21.02.2025 | 8,34 | 8,50 | 8,18 | 8,19 | -0,61% | 15.858,00 |
| 20.02.2025 | 8,10 | 8,65 | 8,10 | 8,24 | 0,49% | 16.780,00 |
| 19.02.2025 | 8,12 | 8,29 | 8,08 | 8,20 | 0,61% | 13.468,00 |
| 18.02.2025 | 8,05 | 8,39 | 8,05 | 8,15 | 0,49% | 11.244,00 |
| 17.02.2025 | 8,25 | 8,25 | 8,04 | 8,11 | -0,61% | 16.385,00 |
| 14.02.2025 | 8,07 | 8,27 | 8,05 | 8,16 | 1,37% | 3.395,00 |
| 13.02.2025 | 8,08 | 8,17 | 8,00 | 8,05 | -0,37% | 5.282,00 |
| 12.02.2025 | 8,43 | 8,44 | 8,08 | 8,08 | -4,49% | 6.145,00 |
| 11.02.2025 | 8,25 | 8,50 | 8,12 | 8,46 | 1,68% | 15.992,00 |
| 10.02.2025 | 8,36 | 8,56 | 8,27 | 8,32 | -0,60% | 6.312,00 |
| 07.02.2025 | 8,49 | 8,59 | 8,12 | 8,37 | -2,56% | 15.351,00 |
| 06.02.2025 | 8,33 | 8,65 | 8,27 | 8,59 | 1,90% | 15.050,00 |
| 05.02.2025 | 7,90 | 8,50 | 7,81 | 8,43 | 6,71% | 13.824,00 |
| 04.02.2025 | 8,15 | 8,15 | 7,75 | 7,90 | -1,25% | 20.541,00 |
| 03.02.2025 | 8,05 | 8,06 | 7,90 | 8,00 | -3,61% | 53.998,00 |
| 31.01.2025 | 8,44 | 8,45 | 8,30 | 8,30 | -2,70% | 23.226,00 |
| 30.01.2025 | 8,06 | 8,61 | 8,06 | 8,53 | 3,77% | 20.164,00 |
| 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 |