154,900€
0,88%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 154,15 | 155,10 | 153,85 | 154,90 | 0,88% | - |
| 05.06.2025 | 153,20 | 155,20 | 152,90 | 153,55 | 0,33% | - |
| 04.06.2025 | 155,15 | 155,70 | 152,70 | 153,05 | -1,32% | - |
| 03.06.2025 | 156,30 | 156,85 | 154,65 | 155,10 | -1,12% | - |
| 02.06.2025 | 154,60 | 156,85 | 154,10 | 156,85 | 1,16% | - |
| 30.05.2025 | 154,40 | 157,45 | 154,00 | 155,05 | 0,42% | - |
| 29.05.2025 | 156,15 | 157,80 | 153,15 | 154,40 | -0,16% | - |
| 28.05.2025 | 154,15 | 155,45 | 153,80 | 154,65 | 0,32% | - |
| 27.05.2025 | 155,95 | 156,00 | 154,05 | 154,15 | -1,15% | - |
| 26.05.2025 | 156,90 | 157,70 | 154,65 | 155,95 | 0,26% | - |
| 23.05.2025 | 155,50 | 156,30 | 154,30 | 155,55 | 0,06% | - |
| 22.05.2025 | 154,45 | 156,25 | 154,30 | 155,45 | 0,65% | - |
| 21.05.2025 | 154,80 | 155,65 | 153,90 | 154,45 | -0,23% | - |
| 20.05.2025 | 154,45 | 155,00 | 153,70 | 154,80 | -0,03% | - |
| 19.05.2025 | 153,90 | 154,95 | 152,45 | 154,85 | 0,58% | - |
| 16.05.2025 | 151,80 | 153,95 | 151,70 | 153,95 | 1,42% | - |
| 15.05.2025 | 149,00 | 151,90 | 148,80 | 151,80 | 1,88% | - |
| 14.05.2025 | 148,60 | 151,10 | 148,40 | 149,00 | 0,24% | - |
| 13.05.2025 | 152,85 | 154,30 | 147,00 | 148,65 | -2,81% | 90,00 |
| 12.05.2025 | 156,95 | 158,50 | 150,70 | 152,95 | -2,55% | - |
| 09.05.2025 | 158,15 | 158,30 | 156,10 | 156,95 | -0,63% | - |
| 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% | - |