133,800€
0,60%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 133,00 | 135,00 | 132,60 | 133,75 | 0,56% | - |
| 21.11.2024 | 132,70 | 133,05 | 132,00 | 133,00 | 0,19% | - |
| 20.11.2024 | 132,80 | 133,20 | 131,70 | 132,75 | -0,04% | - |
| 19.11.2024 | 132,60 | 133,40 | 131,80 | 132,80 | 0,61% | - |
| 18.11.2024 | 133,05 | 133,15 | 131,55 | 132,00 | -0,71% | - |
| 15.11.2024 | 131,75 | 133,25 | 130,70 | 132,95 | 0,91% | 35,00 |
| 14.11.2024 | 129,90 | 131,90 | 129,70 | 131,75 | 1,42% | - |
| 13.11.2024 | 128,10 | 130,35 | 127,80 | 129,90 | 1,41% | - |
| 12.11.2024 | 131,15 | 131,15 | 127,75 | 128,10 | -2,36% | 35,00 |
| 11.11.2024 | 132,00 | 132,60 | 130,85 | 131,20 | -0,64% | 5,00 |
| 08.11.2024 | 130,60 | 132,25 | 130,50 | 132,05 | 1,03% | - |
| 07.11.2024 | 130,45 | 131,20 | 130,20 | 130,70 | 0,19% | - |
| 06.11.2024 | 130,40 | 132,30 | 129,55 | 130,45 | -0,57% | - |
| 05.11.2024 | 131,45 | 132,40 | 130,90 | 131,20 | -0,23% | - |
| 04.11.2024 | 130,75 | 131,80 | 130,65 | 131,50 | 0,57% | - |
| 01.11.2024 | 131,45 | 131,50 | 129,65 | 130,75 | -0,57% | - |
| 31.10.2024 | 131,15 | 131,55 | 129,85 | 131,50 | 0,31% | - |
| 30.10.2024 | 132,20 | 133,15 | 130,95 | 131,10 | -1,02% | - |
| 29.10.2024 | 132,20 | 133,55 | 131,85 | 132,45 | 0,15% | - |
| 28.10.2024 | 131,05 | 132,40 | 131,00 | 132,25 | 0,92% | - |
| 25.10.2024 | 132,25 | 132,25 | 130,80 | 131,05 | -0,98% | - |
| 24.10.2024 | 131,90 | 132,50 | 131,35 | 132,35 | 0,30% | - |
| 23.10.2024 | 131,95 | 132,30 | 131,35 | 131,95 | 0,08% | - |
| 22.10.2024 | 132,95 | 132,95 | 130,80 | 131,85 | -0,68% | - |
| 21.10.2024 | 133,60 | 133,70 | 132,45 | 132,75 | -0,67% | - |
| 18.10.2024 | 133,70 | 133,80 | 132,85 | 133,65 | -0,04% | - |
| 17.10.2024 | 133,70 | 134,20 | 133,10 | 133,70 | -0,07% | - |
| 16.10.2024 | 133,35 | 133,95 | 133,30 | 133,80 | 0,34% | - |
| 15.10.2024 | 132,20 | 133,95 | 132,05 | 133,35 | 0,95% | - |
| 14.10.2024 | 132,05 | 132,25 | 131,50 | 132,10 | 0,08% | - |
| 11.10.2024 | 129,90 | 132,55 | 129,75 | 132,00 | 1,62% | - |
| 10.10.2024 | 130,45 | 130,45 | 128,70 | 129,90 | -0,42% | - |
| 09.10.2024 | 130,05 | 130,85 | 129,65 | 130,45 | 0,35% | - |
| 08.10.2024 | 130,15 | 130,70 | 129,65 | 130,00 | -0,15% | - |
| 07.10.2024 | 132,05 | 132,15 | 130,10 | 130,20 | -1,40% | - |
| 04.10.2024 | 131,85 | 133,25 | 131,40 | 132,05 | 0,15% | 35,00 |
| 03.10.2024 | 131,45 | 133,05 | 131,45 | 131,85 | -0,45% | - |
| 02.10.2024 | 133,55 | 133,80 | 131,50 | 132,45 | -0,82% | - |
| 01.10.2024 | 131,40 | 133,70 | 131,40 | 133,55 | 1,64% | 15,00 |
| 30.09.2024 | 131,50 | 131,95 | 130,50 | 131,40 | 0,00% | - |
| 27.09.2024 | 130,65 | 132,05 | 130,55 | 131,40 | 0,65% | - |
| 26.09.2024 | 130,10 | 131,15 | 130,10 | 130,55 | 0,27% | 12,00 |
| 25.09.2024 | 130,55 | 131,40 | 129,65 | 130,20 | -0,27% | 4,00 |
| 24.09.2024 | 131,95 | 132,05 | 129,65 | 130,55 | -0,76% | 15,00 |
| 23.09.2024 | 128,95 | 131,65 | 128,80 | 131,55 | 2,10% | - |
| 20.09.2024 | 130,15 | 130,15 | 128,70 | 128,85 | -0,92% | 30,00 |
| 19.09.2024 | 131,00 | 132,15 | 129,95 | 130,05 | -0,73% | - |
| 18.09.2024 | 130,80 | 132,05 | 130,80 | 131,00 | 0,11% | - |
| 17.09.2024 | 134,05 | 134,55 | 130,70 | 130,85 | -2,39% | - |
| 16.09.2024 | 134,95 | 135,05 | 133,75 | 134,05 | -0,67% | - |
| 13.09.2024 | 134,00 | 135,90 | 133,80 | 134,95 | 0,75% | 74,00 |
| 12.09.2024 | 135,00 | 135,25 | 133,30 | 133,95 | -0,70% | - |
| 11.09.2024 | 134,00 | 135,00 | 133,20 | 134,90 | 0,52% | - |
| 10.09.2024 | 132,55 | 134,25 | 132,05 | 134,20 | 1,13% | - |
| 09.09.2024 | 133,30 | 133,70 | 132,10 | 132,70 | -0,38% | - |
| 06.09.2024 | 132,00 | 133,40 | 131,60 | 133,20 | 0,91% | - |
| 05.09.2024 | 130,20 | 132,15 | 130,00 | 132,00 | 1,38% | - |
| 04.09.2024 | 129,55 | 130,75 | 129,55 | 130,20 | -0,04% | - |
| 03.09.2024 | 131,30 | 131,40 | 129,25 | 130,25 | -0,80% | - |
| 02.09.2024 | 131,50 | 131,50 | 128,95 | 131,30 | -0,15% | - |
| 30.08.2024 | 130,95 | 131,75 | 130,15 | 131,50 | 0,54% | - |
| 29.08.2024 | 133,10 | 133,65 | 130,60 | 130,80 | -1,65% | 3,00 |
| 28.08.2024 | 132,25 | 133,30 | 132,00 | 133,00 | 0,57% | - |
| 27.08.2024 | 132,40 | 132,75 | 131,55 | 132,25 | -0,08% | 27,00 |
| 26.08.2024 | 131,30 | 132,70 | 131,10 | 132,35 | 0,88% | - |
| 23.08.2024 | 130,65 | 131,35 | 130,30 | 131,20 | 0,57% | 5,00 |
| 22.08.2024 | 128,65 | 130,80 | 128,65 | 130,45 | 1,16% | - |
| 21.08.2024 | 128,95 | 130,30 | 128,40 | 128,95 | 0,00% | - |
| 20.08.2024 | 127,85 | 129,85 | 125,40 | 128,95 | 0,86% | 40,00 |
| 19.08.2024 | 126,90 | 128,45 | 126,80 | 127,85 | 0,75% | 30,00 |
| 16.08.2024 | 127,15 | 127,80 | 126,50 | 126,90 | -0,20% | 17,00 |
| 15.08.2024 | 128,55 | 128,75 | 126,90 | 127,15 | -1,09% | - |
| 14.08.2024 | 127,90 | 128,55 | 127,40 | 128,55 | 0,51% | - |
| 13.08.2024 | 126,15 | 128,40 | 125,85 | 127,90 | 1,75% | - |
| 12.08.2024 | 126,65 | 127,30 | 125,70 | 125,70 | -0,67% | - |
| 09.08.2024 | 125,15 | 127,80 | 125,05 | 126,55 | 1,00% | - |
| 08.08.2024 | 124,75 | 127,25 | 124,75 | 125,30 | 0,60% | 9,00 |
| 07.08.2024 | 125,55 | 127,55 | 124,55 | 124,55 | -0,60% | - |
| 06.08.2024 | 125,65 | 126,50 | 124,40 | 125,30 | -0,44% | - |
| 05.08.2024 | 126,10 | 127,25 | 124,20 | 125,85 | -0,12% | - |
| 02.08.2024 | 121,20 | 126,40 | 121,20 | 126,00 | 3,03% | 10,00 |
| 01.08.2024 | 123,75 | 124,85 | 122,00 | 122,30 | -1,17% | - |
| 31.07.2024 | 123,20 | 124,35 | 123,20 | 123,75 | 0,53% | - |
| 30.07.2024 | 122,35 | 123,40 | 122,10 | 123,10 | 0,61% | - |
| 29.07.2024 | 121,65 | 123,00 | 121,65 | 122,35 | 0,53% | 2,00 |
| 26.07.2024 | 121,75 | 122,15 | 121,10 | 121,70 | -0,04% | - |
| 25.07.2024 | 121,55 | 122,10 | 121,15 | 121,75 | 0,08% | - |
| 24.07.2024 | 120,00 | 121,90 | 120,00 | 121,65 | 0,79% | - |
| 23.07.2024 | 121,30 | 121,50 | 120,30 | 120,70 | -0,58% | - |
| 22.07.2024 | 120,45 | 121,45 | 120,25 | 121,40 | 0,79% | - |
| 19.07.2024 | 121,20 | 121,30 | 119,95 | 120,45 | -0,70% | 2,00 |
| 18.07.2024 | 121,45 | 122,55 | 121,20 | 121,30 | -0,12% | - |
| 17.07.2024 | 121,25 | 121,50 | 120,50 | 121,45 | 0,16% | - |
| 16.07.2024 | 121,25 | 121,35 | 120,70 | 121,25 | 0,00% | - |
| 15.07.2024 | 121,30 | 121,70 | 120,85 | 121,25 | -0,04% | - |
| 12.07.2024 | 122,00 | 122,20 | 121,20 | 121,30 | -0,49% | - |
| 11.07.2024 | 121,40 | 122,40 | 121,20 | 121,90 | 0,41% | - |
| 10.07.2024 | 120,60 | 121,90 | 120,50 | 121,40 | 0,66% | - |
| 09.07.2024 | 120,15 | 120,80 | 119,95 | 120,60 | 0,37% | - |
| 08.07.2024 | 120,80 | 121,20 | 120,05 | 120,15 | -0,54% | - |