162,950€
-2,69%
Echtzeit-Aktienkurs PSP SWISS PROP. SF 0,1
Bid:
Ask:
Aktienkurse zur PSP SWISS PROP. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 167,60 | 168,30 | 162,60 | 162,95 | -2,69% | 60,00 |
| 06.05.2026 | 166,75 | 168,40 | 165,10 | 167,45 | 0,42% | - |
| 05.05.2026 | 165,10 | 167,95 | 165,10 | 166,75 | 1,06% | - |
| 04.05.2026 | 170,60 | 170,80 | 163,80 | 165,00 | -3,17% | - |
| 30.04.2026 | 165,85 | 171,30 | 165,25 | 170,40 | 2,04% | - |
| 29.04.2026 | 168,40 | 168,75 | 166,70 | 167,00 | -0,71% | - |
| 28.04.2026 | 168,75 | 168,80 | 166,90 | 168,20 | -0,33% | - |
| 27.04.2026 | 171,85 | 171,85 | 168,40 | 168,75 | -1,83% | - |
| 24.04.2026 | 169,20 | 172,75 | 169,20 | 171,90 | 1,60% | - |
| 23.04.2026 | 168,90 | 171,35 | 167,50 | 169,20 | -1,28% | - |
| 22.04.2026 | 170,40 | 172,25 | 170,40 | 171,40 | 0,41% | - |
| 21.04.2026 | 172,00 | 172,15 | 170,30 | 170,70 | -0,61% | - |
| 20.04.2026 | 170,85 | 173,10 | 168,95 | 171,75 | 0,23% | - |
| 17.04.2026 | 171,55 | 172,60 | 170,15 | 171,35 | -0,09% | - |
| 16.04.2026 | 171,90 | 172,65 | 169,70 | 171,50 | -0,03% | - |
| 15.04.2026 | 171,05 | 172,20 | 170,25 | 171,55 | 0,18% | - |
| 14.04.2026 | 171,95 | 172,60 | 170,05 | 171,25 | -0,46% | - |
| 13.04.2026 | 167,95 | 172,35 | 167,95 | 172,05 | 1,24% | - |
| 10.04.2026 | 171,25 | 171,90 | 169,00 | 169,95 | -0,82% | - |
| 09.04.2026 | 170,45 | 172,05 | 169,15 | 171,35 | -2,39% | - |
| 02.04.2026 | 175,00 | 175,90 | 171,15 | 175,55 | 0,23% | - |
| 01.04.2026 | 175,45 | 177,15 | 172,40 | 175,15 | 0,66% | 6,00 |
| 31.03.2026 | 172,25 | 175,15 | 170,10 | 174,00 | 1,19% | - |
| 30.03.2026 | 168,00 | 173,25 | 167,95 | 171,95 | 2,23% | - |
| 27.03.2026 | 170,65 | 171,05 | 167,65 | 168,20 | -1,35% | - |
| 26.03.2026 | 167,80 | 172,00 | 167,80 | 170,50 | 0,53% | - |
| 25.03.2026 | 171,10 | 171,50 | 169,50 | 169,60 | -0,91% | - |
| 24.03.2026 | 169,75 | 171,95 | 168,25 | 171,15 | 0,23% | - |
| 23.03.2026 | 167,90 | 172,50 | 166,75 | 170,75 | 0,68% | - |
| 20.03.2026 | 176,20 | 176,90 | 168,55 | 169,60 | -3,66% | - |
| 19.03.2026 | 174,85 | 177,50 | 173,60 | 176,05 | 0,69% | - |
| 18.03.2026 | 178,80 | 179,85 | 174,55 | 174,85 | -1,82% | 1,00 |
| 17.03.2026 | 178,30 | 178,85 | 176,60 | 178,10 | -0,17% | - |
| 16.03.2026 | 180,00 | 180,15 | 176,25 | 178,40 | -0,06% | - |
| 13.03.2026 | 177,40 | 180,05 | 176,30 | 178,50 | 0,65% | - |
| 12.03.2026 | 176,20 | 178,45 | 176,00 | 177,35 | -0,89% | - |
| 11.03.2026 | 179,65 | 179,75 | 176,40 | 178,95 | -0,14% | - |
| 10.03.2026 | 185,60 | 187,05 | 178,85 | 179,20 | -3,53% | - |
| 09.03.2026 | 178,40 | 186,75 | 178,40 | 185,75 | 0,68% | - |
| 06.03.2026 | 184,60 | 184,80 | 181,40 | 184,50 | 1,15% | - |
| 05.03.2026 | 183,75 | 185,95 | 182,10 | 182,40 | -1,30% | - |
| 04.03.2026 | 182,65 | 184,85 | 180,35 | 184,80 | 0,87% | - |
| 03.03.2026 | 182,45 | 183,55 | 179,30 | 183,20 | 0,14% | - |
| 02.03.2026 | 180,20 | 185,40 | 178,25 | 182,95 | 0,80% | - |
| 27.02.2026 | 181,45 | 184,45 | 180,75 | 181,50 | 0,08% | - |
| 26.02.2026 | 178,40 | 181,65 | 176,80 | 181,35 | 1,68% | - |
| 25.02.2026 | 180,05 | 180,05 | 175,55 | 178,35 | -0,86% | - |
| 24.02.2026 | 173,35 | 181,70 | 172,25 | 179,90 | 3,75% | - |
| 23.02.2026 | 170,25 | 173,80 | 170,25 | 173,40 | 0,81% | - |
| 20.02.2026 | 173,40 | 174,25 | 171,00 | 172,00 | -0,64% | - |
| 19.02.2026 | 172,00 | 173,75 | 171,60 | 173,10 | -0,17% | - |
| 18.02.2026 | 175,00 | 175,50 | 173,20 | 173,40 | -1,00% | - |
| 17.02.2026 | 173,70 | 176,10 | 173,15 | 175,15 | 0,63% | - |
| 16.02.2026 | 174,60 | 175,50 | 173,80 | 174,05 | -0,57% | - |
| 13.02.2026 | 175,40 | 175,65 | 173,45 | 175,05 | -0,20% | - |
| 12.02.2026 | 174,45 | 176,10 | 171,35 | 175,40 | 0,92% | - |
| 11.02.2026 | 173,50 | 174,60 | 171,95 | 173,80 | 0,23% | - |
| 10.02.2026 | 172,00 | 173,80 | 171,70 | 173,40 | 0,70% | - |
| 09.02.2026 | 171,30 | 172,35 | 170,00 | 172,20 | 0,73% | - |
| 06.02.2026 | 170,00 | 171,70 | 169,55 | 170,95 | 0,53% | - |
| 05.02.2026 | 170,45 | 170,80 | 168,35 | 170,05 | -0,12% | - |
| 04.02.2026 | 168,90 | 171,50 | 168,15 | 170,25 | 0,86% | - |
| 03.02.2026 | 168,15 | 169,65 | 168,15 | 168,80 | 0,78% | - |
| 02.02.2026 | 167,45 | 169,70 | 166,90 | 167,50 | -1,00% | - |
| 30.01.2026 | 170,10 | 170,25 | 168,40 | 169,20 | -0,56% | - |
| 29.01.2026 | 165,00 | 170,20 | 165,00 | 170,15 | 2,97% | 30,00 |
| 28.01.2026 | 161,75 | 168,70 | 161,65 | 165,25 | 2,07% | - |
| 27.01.2026 | 161,30 | 162,80 | 159,70 | 161,90 | 0,68% | - |
| 26.01.2026 | 159,70 | 161,90 | 159,55 | 160,80 | 0,34% | - |
| 23.01.2026 | 159,35 | 160,30 | 158,10 | 160,25 | 0,56% | - |
| 22.01.2026 | 160,85 | 161,45 | 159,25 | 159,35 | -1,06% | - |
| 21.01.2026 | 157,35 | 161,35 | 156,80 | 161,05 | 2,42% | - |
| 20.01.2026 | 157,95 | 159,10 | 156,90 | 157,25 | -0,57% | 30,00 |
| 19.01.2026 | 158,30 | 159,05 | 156,00 | 158,15 | -0,06% | 480,00 |
| 16.01.2026 | 156,80 | 158,80 | 156,60 | 158,25 | 0,76% | - |
| 15.01.2026 | 154,55 | 158,15 | 154,30 | 157,05 | 1,75% | - |
| 14.01.2026 | 153,65 | 154,65 | 153,00 | 154,35 | 0,46% | - |
| 13.01.2026 | 157,20 | 157,30 | 151,55 | 153,65 | -2,16% | - |
| 12.01.2026 | 156,70 | 157,35 | 155,70 | 157,05 | 0,13% | 1,00 |
| 09.01.2026 | 156,85 | 156,90 | 155,20 | 156,85 | -0,03% | - |
| 08.01.2026 | 155,05 | 157,70 | 155,05 | 156,90 | 0,64% | - |
| 07.01.2026 | 153,10 | 156,15 | 153,10 | 155,90 | 1,76% | - |
| 06.01.2026 | 153,85 | 154,10 | 152,70 | 153,20 | -0,23% | - |
| 05.01.2026 | 154,90 | 155,60 | 151,55 | 153,55 | -2,48% | - |
| 02.01.2026 | 154,35 | 157,50 | 153,80 | 157,45 | 2,14% | - |
| 30.12.2025 | 154,30 | 154,35 | 153,55 | 154,15 | -0,10% | - |
| 29.12.2025 | 153,50 | 154,80 | 152,90 | 154,30 | 0,78% | - |
| 23.12.2025 | 153,50 | 153,90 | 152,95 | 153,10 | -0,29% | - |
| 22.12.2025 | 151,90 | 153,55 | 151,05 | 153,55 | 0,89% | - |
| 19.12.2025 | 152,65 | 153,60 | 151,15 | 152,20 | 0,13% | - |
| 18.12.2025 | 150,35 | 152,40 | 150,35 | 152,00 | 0,63% | - |
| 17.12.2025 | 149,65 | 151,50 | 149,55 | 151,05 | 0,94% | - |
| 16.12.2025 | 148,90 | 149,70 | 148,20 | 149,65 | 0,47% | - |
| 15.12.2025 | 150,15 | 151,05 | 148,60 | 148,95 | -0,77% | - |
| 12.12.2025 | 149,30 | 150,15 | 148,40 | 150,10 | 0,57% | - |
| 11.12.2025 | 150,40 | 150,40 | 148,60 | 149,25 | -0,80% | - |
| 10.12.2025 | 148,60 | 150,55 | 148,30 | 150,45 | 1,18% | - |
| 09.12.2025 | 148,70 | 149,55 | 148,50 | 148,70 | 0,03% | - |
| 08.12.2025 | 149,40 | 149,60 | 148,40 | 148,65 | -0,64% | - |
| 05.12.2025 | 151,30 | 151,45 | 149,10 | 149,60 | -0,86% | - |