136,600€
0,48%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 136,45 | 136,50 | 134,80 | 135,95 | -0,33% | - |
| 22.10.2026 | 134,25 | 136,55 | 133,55 | 136,40 | 0,96% | 60,00 |
| 21.10.2026 | 133,15 | 135,40 | 132,30 | 135,10 | 1,58% | 13,00 |
| 20.10.2026 | 131,15 | 133,25 | 130,95 | 133,00 | 1,29% | 27,00 |
| 19.10.2026 | 132,05 | 132,45 | 131,15 | 131,30 | -0,08% | - |
| 16.10.2026 | 131,85 | 132,55 | 131,05 | 131,40 | -0,53% | - |
| 15.10.2026 | 132,20 | 132,25 | 132,05 | 132,10 | 2,60% | - |
| 14.10.2026 | 129,15 | 130,35 | 128,55 | 128,75 | -0,19% | - |
| 13.10.2026 | 129,65 | 130,85 | 128,85 | 129,00 | -0,65% | 20,00 |
| 12.10.2026 | 129,35 | 129,85 | 129,05 | 129,85 | 0,50% | - |
| 09.10.2026 | 129,75 | 130,20 | 128,55 | 129,20 | 0,04% | 14,00 |
| 08.10.2026 | 128,05 | 129,55 | 127,85 | 129,15 | 0,47% | 54,00 |
| 07.10.2026 | 127,40 | 128,65 | 127,30 | 128,55 | 0,51% | 570,00 |
| 06.10.2026 | 128,35 | 129,05 | 127,40 | 127,90 | -0,51% | - |
| 05.10.2026 | 127,75 | 128,75 | 126,85 | 128,55 | 0,67% | - |
| 02.10.2026 | 127,80 | 128,75 | 127,25 | 127,70 | 0,04% | 68,00 |
| 01.10.2026 | 127,00 | 127,95 | 125,25 | 127,65 | 0,71% | - |
| 30.09.2026 | 129,75 | 130,25 | 126,75 | 126,75 | -2,01% | - |
| 29.09.2026 | 131,00 | 131,40 | 129,05 | 129,35 | -1,45% | - |
| 28.09.2026 | 131,85 | 133,00 | 130,70 | 131,25 | -0,94% | - |
| 25.09.2026 | 133,25 | 133,50 | 131,45 | 132,50 | -0,34% | - |
| 24.09.2026 | 132,95 | 134,10 | 132,35 | 132,95 | -0,26% | - |
| 23.09.2026 | 134,55 | 134,65 | 132,60 | 133,30 | -0,78% | - |
| 22.09.2026 | 133,45 | 134,65 | 131,90 | 134,35 | 1,09% | - |
| 21.09.2026 | 134,25 | 134,25 | 132,75 | 132,90 | -0,23% | 13,00 |
| 18.09.2026 | 134,25 | 134,35 | 132,65 | 133,20 | -0,67% | - |
| 17.09.2026 | 133,05 | 134,35 | 132,55 | 134,10 | 1,13% | - |
| 16.09.2026 | 133,45 | 134,00 | 132,30 | 132,60 | -0,60% | - |
| 15.09.2026 | 133,00 | 133,80 | 132,05 | 133,40 | 0,26% | - |
| 14.09.2026 | 131,80 | 134,30 | 131,50 | 133,05 | 0,11% | - |
| 11.09.2026 | 132,85 | 133,60 | 132,55 | 132,90 | 0,08% | - |
| 10.09.2026 | 132,95 | 134,30 | 132,50 | 132,80 | 0,15% | - |
| 09.09.2026 | 134,30 | 134,90 | 132,55 | 132,60 | -1,12% | - |
| 08.09.2026 | 132,30 | 135,65 | 132,10 | 134,10 | 1,13% | - |
| 07.09.2026 | 132,90 | 133,70 | 132,20 | 132,60 | -0,60% | - |
| 04.09.2026 | 132,55 | 133,60 | 132,10 | 133,40 | 0,53% | - |
| 03.09.2026 | 131,75 | 133,00 | 131,40 | 132,70 | 0,91% | - |
| 02.09.2026 | 132,05 | 133,65 | 131,40 | 131,50 | -0,49% | 1.500,00 |
| 01.09.2026 | 133,25 | 133,70 | 131,95 | 132,15 | -0,56% | - |
| 31.08.2026 | 135,45 | 135,65 | 132,70 | 132,90 | -1,81% | - |
| 28.08.2026 | 136,15 | 136,65 | 135,10 | 135,35 | -0,48% | - |
| 27.08.2026 | 136,05 | 136,25 | 134,40 | 136,00 | 0,29% | - |
| 26.08.2026 | 136,75 | 137,25 | 135,55 | 135,60 | -1,09% | - |
| 25.08.2026 | 136,95 | 137,55 | 136,45 | 137,10 | 0,37% | - |
| 24.08.2026 | 134,25 | 138,05 | 134,15 | 136,60 | -0,73% | - |
| 21.08.2026 | 136,65 | 137,75 | 136,05 | 137,60 | 1,03% | 14,00 |
| 20.08.2026 | 135,30 | 136,35 | 135,15 | 136,20 | 1,87% | - |
| 19.08.2026 | 133,95 | 134,40 | 132,35 | 133,70 | -8,52% | 80,00 |
| 05.05.2026 | 144,75 | 147,15 | 144,45 | 146,15 | 0,83% | 52,00 |
| 04.05.2026 | 148,25 | 148,80 | 142,60 | 144,95 | -1,83% | - |
| 30.04.2026 | 144,35 | 148,75 | 143,85 | 147,65 | 1,58% | - |
| 29.04.2026 | 146,65 | 146,85 | 144,85 | 145,35 | -0,68% | - |
| 28.04.2026 | 145,05 | 146,60 | 144,30 | 146,35 | 1,00% | 65,00 |
| 27.04.2026 | 147,75 | 147,95 | 144,80 | 144,90 | -2,39% | 140,00 |
| 24.04.2026 | 147,05 | 149,05 | 146,80 | 148,45 | 0,88% | - |
| 23.04.2026 | 147,15 | 148,40 | 145,40 | 147,15 | -0,54% | - |
| 22.04.2026 | 148,40 | 149,15 | 147,60 | 147,95 | 0,48% | 289,00 |
| 21.04.2026 | 148,65 | 149,25 | 146,90 | 147,25 | -0,74% | 14,00 |
| 20.04.2026 | 146,90 | 149,80 | 146,70 | 148,35 | -0,13% | 300,00 |
| 17.04.2026 | 148,95 | 149,45 | 147,15 | 148,55 | -0,10% | - |
| 16.04.2026 | 149,55 | 149,85 | 147,55 | 148,70 | -0,37% | - |
| 15.04.2026 | 149,75 | 150,20 | 149,00 | 149,25 | -0,40% | 169,00 |
| 14.04.2026 | 149,05 | 150,35 | 148,70 | 149,85 | 0,27% | 14,00 |
| 13.04.2026 | 146,10 | 149,45 | 146,00 | 149,45 | 1,01% | 5.800,00 |
| 10.04.2026 | 148,15 | 150,00 | 145,75 | 147,95 | -0,40% | - |
| 09.04.2026 | 148,65 | 149,50 | 148,00 | 148,55 | 0,03% | 17,00 |
| 08.04.2026 | 154,50 | 155,00 | 147,50 | 148,50 | -1,33% | 390,00 |
| 07.04.2026 | 150,50 | 151,50 | 148,50 | 150,50 | 0,10% | 17,00 |
| 02.04.2026 | 145,75 | 150,55 | 145,75 | 150,35 | 1,21% | 17,00 |
| 01.04.2026 | 149,35 | 150,65 | 147,30 | 148,55 | -0,27% | 123,00 |
| 31.03.2026 | 148,15 | 149,35 | 145,20 | 148,95 | 1,60% | 186,00 |
| 30.03.2026 | 142,85 | 147,95 | 142,75 | 146,60 | 2,84% | 130,00 |
| 27.03.2026 | 145,00 | 145,15 | 142,00 | 142,55 | -3,16% | - |
| 26.03.2026 | 147,35 | 148,55 | 146,10 | 147,20 | -0,78% | - |
| 25.03.2026 | 149,15 | 150,35 | 147,65 | 148,35 | -0,47% | - |
| 24.03.2026 | 147,55 | 149,95 | 147,10 | 149,05 | 0,61% | - |
| 23.03.2026 | 149,00 | 150,40 | 145,85 | 148,15 | -1,23% | 425,00 |
| 20.03.2026 | 153,35 | 154,15 | 149,55 | 150,00 | -2,09% | 111,00 |
| 19.03.2026 | 152,75 | 154,95 | 152,05 | 153,20 | 0,29% | - |
| 18.03.2026 | 156,05 | 156,60 | 152,70 | 152,75 | -1,39% | - |
| 17.03.2026 | 155,35 | 157,05 | 154,40 | 154,90 | -0,71% | - |
| 16.03.2026 | 156,25 | 156,55 | 153,90 | 156,00 | 0,45% | - |
| 13.03.2026 | 154,35 | 156,95 | 153,75 | 155,30 | 0,55% | - |
| 12.03.2026 | 154,75 | 155,10 | 153,25 | 154,45 | -0,64% | - |
| 11.03.2026 | 156,15 | 156,65 | 154,70 | 155,45 | -0,29% | - |
| 10.03.2026 | 160,05 | 161,55 | 155,65 | 155,90 | -2,78% | - |
| 09.03.2026 | 155,30 | 161,35 | 154,35 | 160,35 | 0,60% | - |
| 06.03.2026 | 158,55 | 159,70 | 157,00 | 159,40 | 0,85% | 254,00 |
| 05.03.2026 | 158,25 | 160,90 | 157,65 | 158,05 | -0,91% | 2.600,00 |
| 04.03.2026 | 159,45 | 160,65 | 158,05 | 159,50 | -0,62% | - |
| 03.03.2026 | 157,25 | 161,45 | 156,15 | 160,50 | 1,26% | 90,00 |
| 02.03.2026 | 158,25 | 161,80 | 157,60 | 158,50 | -1,40% | 397,00 |
| 27.02.2026 | 158,65 | 161,80 | 157,75 | 160,75 | 1,45% | 204,00 |
| 26.02.2026 | 150,75 | 158,95 | 145,25 | 158,45 | 3,66% | 420,00 |
| 25.02.2026 | 153,60 | 153,70 | 151,20 | 152,85 | -0,55% | - |
| 24.02.2026 | 151,75 | 154,40 | 151,20 | 153,70 | 1,22% | - |
| 23.02.2026 | 151,05 | 152,30 | 150,45 | 151,85 | 0,30% | 15,00 |
| 20.02.2026 | 151,60 | 151,85 | 150,40 | 151,40 | -0,03% | - |
| 19.02.2026 | 150,05 | 152,35 | 149,65 | 151,45 | 0,87% | - |
| 18.02.2026 | 153,25 | 153,35 | 149,65 | 150,15 | -1,83% | 696,00 |