6,550CHF
-2,23%
Echtzeit-Aktienkurs PEACH PROPERTY GROUP SF 1
Bid:
Ask:
Aktienkurse zur PEACH PROPERTY GROUP SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 6,75 | 6,81 | 6,55 | 6,55 | -3,32% | - |
| 03.07.2025 | 6,70 | 6,78 | 6,51 | 6,78 | -4,51% | 126.718,00 |
| 02.07.2025 | 7,07 | 7,15 | 7,05 | 7,10 | -0,70% | 21.143,00 |
| 01.07.2025 | 7,15 | 7,15 | 6,95 | 7,15 | -0,28% | 86.815,00 |
| 30.06.2025 | 7,30 | 7,32 | 7,12 | 7,17 | 0,14% | 41.615,00 |
| 27.06.2025 | 7,30 | 7,30 | 7,12 | 7,16 | -0,42% | 7.282,00 |
| 26.06.2025 | 7,19 | 7,20 | 7,06 | 7,19 | 0,42% | 25.364,00 |
| 25.06.2025 | 6,74 | 7,20 | 6,74 | 7,16 | 7,51% | 69.786,00 |
| 24.06.2025 | 6,36 | 6,66 | 6,34 | 6,66 | 5,88% | 14.356,00 |
| 23.06.2025 | 6,77 | 6,93 | 6,21 | 6,29 | -6,95% | 51.482,00 |
| 20.06.2025 | 7,29 | 7,32 | 6,76 | 6,76 | -7,14% | 41.495,00 |
| 19.06.2025 | 7,30 | 7,32 | 7,02 | 7,28 | -1,49% | 21.380,00 |
| 18.06.2025 | 7,26 | 7,39 | 7,26 | 7,39 | 1,23% | 7.227,00 |
| 17.06.2025 | 7,21 | 7,43 | 7,14 | 7,30 | 0,00% | 13.125,00 |
| 16.06.2025 | 6,63 | 7,87 | 6,63 | 7,30 | 8,96% | 90.236,00 |
| 13.06.2025 | 6,60 | 6,70 | 6,53 | 6,70 | 1,06% | 16.109,00 |
| 12.06.2025 | 6,50 | 6,65 | 6,43 | 6,63 | 3,92% | 88.993,00 |
| 11.06.2025 | 6,16 | 6,48 | 6,16 | 6,38 | 1,27% | 37.153,00 |
| 10.06.2025 | 5,98 | 6,30 | 5,98 | 6,30 | 3,37% | 10.066,00 |
| 09.06.2025 | 6,09 | 6,10 | 6,07 | 6,09 | -0,09% | - |
| 06.06.2025 | 6,12 | 6,14 | 5,97 | 6,10 | -0,33% | 71.782,00 |
| 05.06.2025 | 6,16 | 6,21 | 6,12 | 6,12 | -0,49% | 12.791,00 |
| 04.06.2025 | 6,21 | 6,32 | 6,13 | 6,15 | 0,16% | 5.462,00 |
| 03.06.2025 | 6,19 | 6,20 | 6,13 | 6,14 | 0,33% | 15.380,00 |
| 02.06.2025 | 6,37 | 6,45 | 6,12 | 6,12 | -3,62% | 6.973,00 |
| 30.05.2025 | 6,00 | 6,35 | 6,00 | 6,35 | 2,96% | 5.393,00 |
| 29.05.2025 | 6,26 | 6,26 | 6,16 | 6,17 | -0,37% | - |
| 28.05.2025 | 6,22 | 6,22 | 6,03 | 6,19 | -0,16% | 4.660,00 |
| 27.05.2025 | 6,06 | 6,35 | 6,06 | 6,20 | 3,51% | 7.760,00 |
| 26.05.2025 | 6,10 | 6,10 | 5,93 | 5,99 | -3,23% | 26.845,00 |
| 23.05.2025 | 6,23 | 6,34 | 6,10 | 6,19 | 0,16% | 24.876,00 |
| 22.05.2025 | 6,25 | 6,40 | 6,16 | 6,18 | -1,44% | 16.655,00 |
| 21.05.2025 | 6,20 | 6,28 | 6,20 | 6,27 | -0,63% | 3.995,00 |
| 20.05.2025 | 6,27 | 6,32 | 6,20 | 6,31 | 1,77% | 7.469,00 |
| 19.05.2025 | 6,11 | 6,27 | 6,05 | 6,20 | 2,65% | 5.033,00 |
| 16.05.2025 | 6,03 | 6,21 | 6,03 | 6,04 | -0,98% | 7.760,00 |
| 15.05.2025 | 6,13 | 6,14 | 6,10 | 6,10 | -1,61% | 3.794,00 |
| 14.05.2025 | 6,11 | 6,29 | 6,03 | 6,20 | 1,31% | 12.011,00 |
| 13.05.2025 | 6,20 | 6,36 | 6,06 | 6,12 | -2,55% | 32.455,00 |
| 12.05.2025 | 6,65 | 6,66 | 6,26 | 6,28 | -4,41% | 6.000,00 |
| 09.05.2025 | 6,69 | 6,70 | 6,39 | 6,57 | -1,20% | 13.432,00 |
| 08.05.2025 | 6,59 | 6,72 | 6,51 | 6,65 | 2,15% | 12.370,00 |
| 07.05.2025 | 6,78 | 6,78 | 6,39 | 6,51 | -2,84% | 19.310,00 |
| 06.05.2025 | 6,07 | 6,82 | 6,07 | 6,70 | 10,56% | 27.632,00 |
| 05.05.2025 | 6,29 | 6,31 | 6,01 | 6,06 | -4,87% | 5.002,00 |
| 02.05.2025 | 6,34 | 6,49 | 6,29 | 6,37 | 1,59% | 6.346,00 |
| 30.04.2025 | 6,10 | 6,27 | 6,10 | 6,27 | 2,62% | 3.009,00 |
| 29.04.2025 | 6,10 | 6,20 | 6,10 | 6,11 | -0,16% | 9.390,00 |
| 28.04.2025 | 6,09 | 6,16 | 6,09 | 6,12 | -0,65% | 6.833,00 |
| 25.04.2025 | 6,49 | 6,50 | 6,16 | 6,16 | -4,50% | 12.086,00 |
| 24.04.2025 | 6,25 | 6,45 | 6,21 | 6,45 | 4,03% | 25.228,00 |
| 23.04.2025 | 6,10 | 6,28 | 6,10 | 6,20 | 2,82% | 57.071,00 |
| 22.04.2025 | 6,19 | 6,19 | 5,98 | 6,03 | -1,63% | 33.050,00 |
| 17.04.2025 | 5,73 | 6,14 | 5,73 | 6,13 | 6,42% | 13.460,00 |
| 16.04.2025 | 5,97 | 6,03 | 5,76 | 5,76 | -4,16% | 41.104,00 |
| 15.04.2025 | 5,90 | 6,14 | 5,90 | 6,01 | 1,86% | 203.278,00 |
| 14.04.2025 | 5,93 | 6,00 | 5,89 | 5,90 | -1,50% | 195.888,00 |
| 11.04.2025 | 6,01 | 6,22 | 5,99 | 5,99 | -1,32% | 36.327,00 |
| 10.04.2025 | 6,30 | 6,42 | 6,03 | 6,07 | -1,94% | 24.198,00 |
| 09.04.2025 | 6,17 | 6,41 | 6,10 | 6,19 | -6,35% | 109.766,00 |
| 08.04.2025 | 6,40 | 6,70 | 6,37 | 6,61 | 2,16% | 10.279,00 |
| 07.04.2025 | 6,60 | 6,84 | 6,23 | 6,47 | -6,23% | 91.359,00 |
| 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 |