156,850€
-0,70%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 158,15 | 158,30 | 156,55 | 156,55 | -0,89% | - |
| 08.05.2025 | 159,15 | 160,15 | 157,60 | 157,95 | -0,75% | - |
| 07.05.2025 | 159,50 | 159,50 | 157,55 | 159,15 | 0,06% | - |
| 06.05.2025 | 159,20 | 159,80 | 158,00 | 159,05 | -0,19% | 1,00 |
| 05.05.2025 | 156,50 | 159,70 | 156,50 | 159,35 | 1,43% | - |
| 02.05.2025 | 158,15 | 158,15 | 155,40 | 157,10 | -0,22% | - |
| 30.04.2025 | 154,40 | 157,55 | 154,00 | 157,45 | 1,98% | - |
| 29.04.2025 | 153,45 | 155,05 | 153,35 | 154,40 | 0,55% | 12,00 |
| 28.04.2025 | 151,70 | 153,55 | 150,75 | 153,55 | 1,19% | - |
| 25.04.2025 | 152,35 | 152,60 | 150,95 | 151,75 | -0,26% | - |
| 24.04.2025 | 151,25 | 153,00 | 151,25 | 152,15 | 0,50% | - |
| 23.04.2025 | 156,95 | 156,95 | 150,55 | 151,40 | -2,04% | - |
| 22.04.2025 | 152,15 | 154,65 | 150,70 | 154,55 | 1,64% | 14,00 |
| 17.04.2025 | 150,80 | 152,65 | 150,75 | 152,05 | 0,76% | - |
| 16.04.2025 | 151,60 | 152,50 | 150,35 | 150,90 | -0,56% | 12,00 |
| 15.04.2025 | 150,25 | 152,00 | 149,95 | 151,75 | 1,03% | 2,00 |
| 14.04.2025 | 151,55 | 152,20 | 147,05 | 150,20 | -0,76% | - |
| 11.04.2025 | 146,20 | 151,45 | 145,50 | 151,35 | 3,88% | 27,00 |
| 10.04.2025 | 145,75 | 145,80 | 141,25 | 145,70 | 0,07% | - |
| 09.04.2025 | 142,45 | 146,10 | 140,00 | 145,60 | 1,85% | 400,00 |
| 08.04.2025 | 145,10 | 145,10 | 139,40 | 142,95 | 2,25% | - |
| 07.04.2025 | 142,55 | 142,70 | 137,85 | 139,80 | -3,45% | 2,00 |
| 04.04.2025 | 145,10 | 149,80 | 144,65 | 144,80 | -0,17% | 40,00 |
| 03.04.2025 | 144,85 | 146,45 | 143,05 | 145,05 | 0,14% | - |
| 02.04.2025 | 145,90 | 146,35 | 144,55 | 144,85 | -0,79% | - |
| 01.04.2025 | 145,10 | 146,65 | 145,00 | 146,00 | 0,34% | - |
| 31.03.2025 | 143,85 | 145,65 | 141,60 | 145,50 | 0,28% | - |
| 28.03.2025 | 143,90 | 145,90 | 143,40 | 145,10 | 0,83% | - |
| 27.03.2025 | 144,25 | 145,35 | 143,75 | 143,90 | -0,24% | - |
| 26.03.2025 | 143,30 | 144,70 | 142,45 | 144,25 | 0,66% | 150,00 |
| 25.03.2025 | 141,80 | 143,45 | 141,55 | 143,30 | 1,06% | - |
| 24.03.2025 | 141,60 | 142,10 | 140,50 | 141,80 | 0,14% | - |
| 21.03.2025 | 139,05 | 141,80 | 138,65 | 141,60 | 1,91% | - |
| 20.03.2025 | 137,95 | 139,15 | 137,65 | 138,95 | 0,72% | - |
| 19.03.2025 | 137,75 | 138,80 | 137,20 | 137,95 | 0,15% | - |
| 18.03.2025 | 139,00 | 139,10 | 137,10 | 137,75 | -0,90% | - |
| 17.03.2025 | 137,45 | 139,00 | 137,15 | 139,00 | 1,13% | - |
| 14.03.2025 | 138,35 | 139,05 | 136,10 | 137,45 | -0,65% | - |
| 13.03.2025 | 138,35 | 139,60 | 138,05 | 138,35 | 0,00% | - |
| 12.03.2025 | 137,80 | 139,45 | 137,80 | 138,35 | 0,40% | - |
| 11.03.2025 | 138,00 | 138,90 | 137,50 | 137,80 | -0,14% | - |
| 10.03.2025 | 138,60 | 140,00 | 137,85 | 138,00 | -0,50% | - |
| 07.03.2025 | 134,65 | 138,70 | 134,65 | 138,70 | 2,86% | - |
| 06.03.2025 | 139,85 | 140,35 | 133,50 | 134,85 | -3,58% | 22,00 |
| 05.03.2025 | 144,10 | 144,55 | 138,60 | 139,85 | -2,81% | 42,00 |
| 04.03.2025 | 140,45 | 144,40 | 140,25 | 143,90 | 2,35% | - |
| 03.03.2025 | 141,50 | 142,30 | 140,05 | 140,60 | -0,78% | - |
| 28.02.2025 | 140,95 | 141,70 | 140,40 | 141,70 | 0,50% | - |
| 27.02.2025 | 139,65 | 141,45 | 139,15 | 141,00 | 1,15% | 50,00 |
| 26.02.2025 | 140,55 | 141,65 | 139,35 | 139,40 | -0,75% | - |
| 25.02.2025 | 144,20 | 149,80 | 139,50 | 140,45 | -2,57% | 453,00 |
| 24.02.2025 | 144,00 | 145,85 | 144,00 | 144,15 | 0,07% | - |
| 21.02.2025 | 144,55 | 144,80 | 143,75 | 144,05 | -0,35% | - |
| 20.02.2025 | 144,05 | 144,70 | 143,80 | 144,55 | 0,35% | - |
| 19.02.2025 | 145,10 | 145,10 | 143,65 | 144,05 | -0,72% | - |
| 18.02.2025 | 144,15 | 145,80 | 143,95 | 145,10 | 0,66% | - |
| 17.02.2025 | 144,70 | 145,10 | 143,80 | 144,15 | -0,38% | - |
| 14.02.2025 | 145,05 | 145,80 | 144,60 | 144,70 | -0,24% | - |
| 13.02.2025 | 144,50 | 145,50 | 143,45 | 145,05 | 0,38% | - |
| 12.02.2025 | 145,50 | 145,85 | 143,35 | 144,50 | -0,69% | 12,00 |
| 11.02.2025 | 145,95 | 146,65 | 145,10 | 145,50 | -0,31% | - |
| 10.02.2025 | 145,35 | 146,40 | 145,00 | 145,95 | 0,76% | - |
| 07.02.2025 | 145,20 | 145,45 | 143,80 | 144,85 | -0,24% | - |
| 06.02.2025 | 146,55 | 146,55 | 145,00 | 145,20 | -0,72% | - |
| 05.02.2025 | 144,00 | 146,25 | 143,70 | 146,25 | 1,56% | - |
| 04.02.2025 | 143,20 | 144,30 | 142,45 | 144,00 | 0,56% | - |
| 03.02.2025 | 138,95 | 144,00 | 138,95 | 143,20 | 0,56% | - |
| 31.01.2025 | 143,40 | 143,70 | 141,85 | 142,40 | -0,80% | 50,00 |
| 30.01.2025 | 142,25 | 143,80 | 141,80 | 143,55 | 0,88% | 2,00 |
| 29.01.2025 | 143,30 | 143,70 | 142,10 | 142,30 | -0,77% | - |
| 28.01.2025 | 141,40 | 143,45 | 141,05 | 143,40 | 1,24% | - |
| 27.01.2025 | 138,45 | 142,45 | 138,45 | 141,65 | 1,72% | - |
| 24.01.2025 | 141,15 | 141,30 | 138,80 | 139,25 | -1,38% | - |
| 23.01.2025 | 139,55 | 141,20 | 139,55 | 141,20 | 1,18% | - |
| 22.01.2025 | 139,90 | 140,40 | 139,20 | 139,55 | -0,32% | - |
| 21.01.2025 | 138,95 | 140,30 | 138,85 | 140,00 | 0,57% | - |
| 20.01.2025 | 140,00 | 140,30 | 138,70 | 139,20 | -0,54% | - |
| 17.01.2025 | 140,45 | 140,90 | 139,90 | 139,95 | -0,36% | - |
| 16.01.2025 | 139,85 | 140,55 | 139,30 | 140,45 | 0,29% | - |
| 15.01.2025 | 139,30 | 141,20 | 139,20 | 140,05 | 0,54% | - |
| 14.01.2025 | 139,05 | 139,45 | 137,45 | 139,30 | 0,32% | - |
| 13.01.2025 | 139,25 | 140,65 | 138,65 | 138,85 | -0,36% | - |
| 10.01.2025 | 139,55 | 139,55 | 138,35 | 139,35 | -0,14% | - |
| 09.01.2025 | 139,25 | 140,20 | 139,00 | 139,55 | 0,22% | - |
| 08.01.2025 | 137,20 | 139,40 | 136,95 | 139,25 | 1,46% | - |
| 07.01.2025 | 136,70 | 138,40 | 136,60 | 137,25 | 0,37% | - |
| 06.01.2025 | 137,75 | 138,05 | 136,65 | 136,75 | -0,73% | 46,00 |
| 03.01.2025 | 137,65 | 140,30 | 137,10 | 137,75 | 0,18% | - |
| 02.01.2025 | 136,90 | 137,55 | 136,55 | 137,50 | 0,51% | - |
| 30.12.2024 | 136,90 | 137,25 | 136,60 | 136,80 | -0,04% | 2,00 |
| 27.12.2024 | 136,10 | 137,20 | 135,60 | 136,85 | 0,55% | - |
| 23.12.2024 | 136,55 | 136,65 | 135,60 | 136,10 | -0,18% | - |
| 20.12.2024 | 134,55 | 136,75 | 133,70 | 136,35 | 1,07% | - |
| 19.12.2024 | 135,05 | 135,50 | 134,55 | 134,90 | -0,26% | - |
| 18.12.2024 | 135,20 | 136,20 | 134,90 | 135,25 | 0,04% | - |
| 17.12.2024 | 134,95 | 135,65 | 133,05 | 135,20 | 0,19% | - |
| 16.12.2024 | 135,25 | 135,75 | 134,55 | 134,95 | -0,15% | - |
| 13.12.2024 | 136,60 | 136,70 | 135,10 | 135,15 | -1,06% | - |
| 12.12.2024 | 137,05 | 137,25 | 136,00 | 136,60 | -0,33% | 3,00 |
| 11.12.2024 | 136,45 | 137,10 | 136,35 | 137,05 | 0,44% | 18,00 |