140,350€
-2,64%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 144,20 | 149,80 | 139,50 | 140,35 | -2,64% | 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 |
| 10.12.2024 | 136,40 | 136,90 | 135,75 | 136,45 | -0,04% | 150,00 |
| 09.12.2024 | 138,60 | 138,90 | 136,50 | 136,50 | -1,52% | - |
| 06.12.2024 | 137,90 | 139,00 | 137,55 | 138,60 | 0,51% | - |
| 05.12.2024 | 138,25 | 138,80 | 137,25 | 137,90 | -0,18% | - |
| 04.12.2024 | 136,70 | 138,30 | 136,70 | 138,15 | 0,99% | 40,00 |
| 03.12.2024 | 136,60 | 137,15 | 135,95 | 136,80 | 0,15% | - |
| 02.12.2024 | 138,00 | 138,20 | 135,90 | 136,60 | -0,94% | - |
| 29.11.2024 | 135,85 | 138,20 | 135,65 | 137,90 | 1,51% | - |
| 28.11.2024 | 136,35 | 136,85 | 135,00 | 135,85 | -0,37% | - |
| 27.11.2024 | 134,25 | 136,65 | 134,05 | 136,35 | 1,56% | - |
| 26.11.2024 | 133,70 | 134,40 | 133,30 | 134,25 | -0,19% | - |
| 25.11.2024 | 134,40 | 135,10 | 133,50 | 134,50 | 0,00% | - |
| 22.11.2024 | 133,00 | 135,00 | 132,60 | 134,50 | 1,13% | - |
| 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% | - |