5,822CHF
-0,14%
Echtzeit-Aktienkurs Peach Property Group AG
Bid:
Ask:
Aktienkurse zur Peach Property Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 5,80 | 5,85 | 5,70 | 5,83 | 0,69% | 27.278,00 |
| 21.11.2025 | 5,91 | 5,91 | 5,75 | 5,79 | -2,53% | 35.769,00 |
| 20.11.2025 | 5,91 | 5,95 | 5,90 | 5,94 | -0,17% | 282,00 |
| 19.11.2025 | 5,94 | 6,00 | 5,90 | 5,95 | -0,50% | 17.262,00 |
| 18.11.2025 | 5,93 | 6,00 | 5,90 | 5,98 | 0,17% | 11.427,00 |
| 17.11.2025 | 5,99 | 5,99 | 5,91 | 5,97 | 0,34% | 14.067,00 |
| 14.11.2025 | 6,02 | 6,03 | 5,95 | 5,95 | -1,82% | 6.043,00 |
| 13.11.2025 | 6,04 | 6,06 | 5,98 | 6,06 | 1,00% | 12.847,00 |
| 12.11.2025 | 6,12 | 6,15 | 5,99 | 6,00 | -2,60% | 36.065,00 |
| 11.11.2025 | 6,16 | 6,19 | 6,16 | 6,16 | 0,00% | 62.429,00 |
| 10.11.2025 | 6,21 | 6,25 | 6,16 | 6,16 | -1,44% | 37.641,00 |
| 07.11.2025 | 6,30 | 6,53 | 6,24 | 6,25 | -1,42% | 6.640,00 |
| 06.11.2025 | 6,34 | 6,59 | 6,30 | 6,34 | 0,48% | 20.903,00 |
| 05.11.2025 | 6,16 | 6,37 | 6,16 | 6,31 | 1,28% | 2.658,00 |
| 04.11.2025 | 6,18 | 6,25 | 6,16 | 6,23 | 0,16% | 23.186,00 |
| 03.11.2025 | 6,22 | 6,22 | 6,16 | 6,22 | 0,97% | 11.360,00 |
| 31.10.2025 | 6,30 | 6,30 | 6,16 | 6,16 | -2,69% | 34.697,00 |
| 30.10.2025 | 6,23 | 6,33 | 6,19 | 6,33 | 2,43% | 18.205,00 |
| 29.10.2025 | 6,23 | 6,24 | 6,12 | 6,18 | -1,44% | 14.468,00 |
| 28.10.2025 | 6,34 | 6,34 | 6,24 | 6,27 | -1,72% | 8.829,00 |
| 27.10.2025 | 6,31 | 6,38 | 6,27 | 6,38 | 1,75% | 11.573,00 |
| 24.10.2025 | 6,30 | 6,30 | 6,20 | 6,27 | -1,10% | 16.015,00 |
| 23.10.2025 | 6,40 | 6,40 | 6,26 | 6,34 | -0,31% | 12.664,00 |
| 22.10.2025 | 6,32 | 6,34 | 6,32 | 6,36 | 0,16% | 6.321,00 |
| 21.10.2025 | 6,33 | 6,41 | 6,33 | 6,35 | -0,16% | 10.701,00 |
| 20.10.2025 | 6,24 | 6,39 | 6,20 | 6,36 | 2,58% | 17.632,00 |
| 17.10.2025 | 6,33 | 6,33 | 6,20 | 6,20 | -2,67% | 19.879,00 |
| 16.10.2025 | 6,36 | 6,44 | 6,30 | 6,37 | 0,79% | 12.024,00 |
| 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 |