311,100€
1,37%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 306,90 | 312,60 | 306,10 | 311,30 | 1,43% | - |
| 13.09.2024 | 304,00 | 307,00 | 304,00 | 306,90 | 0,95% | - |
| 12.09.2024 | 302,90 | 307,40 | 301,40 | 304,00 | 0,43% | 72,00 |
| 11.09.2024 | 302,80 | 306,90 | 301,20 | 302,70 | -0,16% | 10,00 |
| 10.09.2024 | 302,30 | 305,10 | 301,00 | 303,20 | 0,17% | - |
| 09.09.2024 | 298,60 | 305,10 | 295,60 | 302,70 | 1,51% | - |
| 06.09.2024 | 304,20 | 304,60 | 297,70 | 298,20 | -2,04% | 14,00 |
| 05.09.2024 | 307,90 | 308,00 | 303,30 | 304,40 | -1,14% | - |
| 04.09.2024 | 308,00 | 309,90 | 303,80 | 307,90 | -0,42% | 18,00 |
| 03.09.2024 | 321,60 | 321,80 | 307,60 | 309,20 | -3,86% | 19,00 |
| 02.09.2024 | 324,30 | 324,60 | 315,70 | 321,60 | -1,02% | - |
| 30.08.2024 | 323,00 | 325,50 | 320,80 | 324,90 | 0,65% | - |
| 29.08.2024 | 322,40 | 324,10 | 321,30 | 322,80 | 0,19% | 78,00 |
| 28.08.2024 | 320,20 | 324,20 | 319,80 | 322,20 | 0,62% | 12,00 |
| 27.08.2024 | 323,90 | 324,40 | 317,10 | 320,20 | -1,05% | 12,00 |
| 26.08.2024 | 323,30 | 324,30 | 319,40 | 323,60 | -0,06% | 18,00 |
| 23.08.2024 | 323,90 | 325,00 | 321,10 | 323,80 | 0,22% | 13,00 |
| 22.08.2024 | 320,60 | 323,70 | 320,00 | 323,10 | 0,59% | 23,00 |
| 21.08.2024 | 316,50 | 321,40 | 316,40 | 321,20 | 1,48% | - |
| 20.08.2024 | 320,40 | 323,30 | 315,60 | 316,50 | -1,22% | 3,00 |
| 19.08.2024 | 318,90 | 322,20 | 317,30 | 320,40 | 0,34% | - |
| 16.08.2024 | 313,40 | 319,30 | 312,10 | 319,30 | 1,88% | 15,00 |
| 15.08.2024 | 311,50 | 314,30 | 306,30 | 313,40 | 0,61% | 18,00 |
| 14.08.2024 | 306,30 | 312,30 | 300,30 | 311,50 | 1,70% | - |
| 13.08.2024 | 295,10 | 317,30 | 294,80 | 306,30 | 4,04% | 13,00 |
| 12.08.2024 | 293,10 | 297,60 | 293,10 | 294,40 | 0,51% | 4,00 |
| 09.08.2024 | 290,00 | 297,60 | 289,60 | 292,90 | 0,86% | - |
| 08.08.2024 | 290,90 | 293,10 | 287,90 | 290,40 | 0,10% | 15,00 |
| 07.08.2024 | 279,00 | 296,30 | 279,00 | 290,10 | 4,31% | 186,00 |
| 06.08.2024 | 274,50 | 285,90 | 274,30 | 278,10 | 1,13% | 38,00 |
| 05.08.2024 | 274,30 | 276,00 | 263,90 | 275,00 | -0,94% | 37,00 |
| 02.08.2024 | 291,20 | 294,50 | 277,10 | 277,60 | -5,03% | - |
| 01.08.2024 | 294,80 | 297,30 | 291,60 | 292,30 | -0,85% | - |
| 31.07.2024 | 292,80 | 295,50 | 292,80 | 294,80 | 0,79% | - |
| 30.07.2024 | 289,00 | 294,50 | 288,40 | 292,50 | 1,21% | 10,00 |
| 29.07.2024 | 291,30 | 295,70 | 288,80 | 289,00 | -0,69% | - |
| 26.07.2024 | 289,70 | 292,00 | 286,90 | 291,00 | 0,45% | - |
| 25.07.2024 | 285,10 | 290,30 | 279,00 | 289,70 | 1,54% | - |
| 24.07.2024 | 288,30 | 289,30 | 284,00 | 285,30 | -1,31% | 1,00 |
| 23.07.2024 | 289,30 | 290,20 | 286,70 | 289,10 | -0,14% | - |
| 22.07.2024 | 279,20 | 290,40 | 279,20 | 289,50 | 3,69% | 4,00 |
| 19.07.2024 | 282,70 | 283,00 | 277,60 | 279,20 | -1,34% | 1,00 |
| 18.07.2024 | 285,50 | 287,00 | 281,90 | 283,00 | -0,88% | 17,00 |
| 17.07.2024 | 292,00 | 292,00 | 284,80 | 285,50 | -2,23% | 19,00 |
| 16.07.2024 | 289,30 | 292,00 | 286,30 | 292,00 | 0,93% | 11,00 |
| 15.07.2024 | 292,40 | 294,70 | 289,20 | 289,30 | -1,06% | - |
| 12.07.2024 | 305,80 | 305,90 | 286,80 | 292,40 | -4,26% | 6,00 |
| 11.07.2024 | 311,50 | 313,50 | 304,60 | 305,40 | -1,96% | 24,00 |
| 10.07.2024 | 310,40 | 311,90 | 308,60 | 311,50 | 0,35% | 35,00 |
| 09.07.2024 | 307,60 | 311,70 | 306,70 | 310,40 | 0,91% | 7,00 |
| 08.07.2024 | 306,70 | 310,70 | 306,70 | 307,60 | 0,29% | - |
| 05.07.2024 | 305,30 | 307,40 | 305,30 | 306,70 | 0,46% | - |
| 04.07.2024 | 304,30 | 307,50 | 303,20 | 305,30 | 0,26% | - |
| 03.07.2024 | 297,00 | 306,60 | 297,00 | 304,50 | 2,59% | 15,00 |
| 02.07.2024 | 294,30 | 297,20 | 292,00 | 296,80 | 0,85% | 2,00 |
| 01.07.2024 | 295,80 | 296,40 | 291,70 | 294,30 | -0,20% | - |
| 28.06.2024 | 296,20 | 297,70 | 293,40 | 294,90 | -0,51% | - |
| 27.06.2024 | 297,80 | 298,90 | 294,70 | 296,40 | -0,34% | 10,00 |
| 26.06.2024 | 294,30 | 297,90 | 293,30 | 297,40 | 1,05% | - |
| 25.06.2024 | 297,50 | 298,80 | 292,20 | 294,30 | -1,04% | - |
| 24.06.2024 | 297,20 | 300,70 | 294,30 | 297,40 | -0,03% | - |
| 21.06.2024 | 297,90 | 299,80 | 293,60 | 297,50 | -0,13% | 104,00 |
| 20.06.2024 | 302,20 | 305,30 | 294,90 | 297,90 | -1,42% | - |
| 19.06.2024 | 301,60 | 304,70 | 301,60 | 302,20 | 0,13% | - |
| 18.06.2024 | 296,30 | 303,00 | 296,20 | 301,80 | 1,86% | - |
| 17.06.2024 | 294,10 | 298,50 | 292,60 | 296,30 | 0,89% | - |
| 14.06.2024 | 299,70 | 300,20 | 291,10 | 293,70 | -2,00% | 26,00 |
| 13.06.2024 | 308,80 | 308,80 | 299,10 | 299,70 | -3,04% | 5,00 |
| 12.06.2024 | 301,40 | 309,70 | 300,90 | 309,10 | 2,55% | 26,00 |
| 11.06.2024 | 303,30 | 305,60 | 300,70 | 301,40 | -0,63% | 8,00 |
| 10.06.2024 | 300,70 | 306,10 | 299,90 | 303,30 | 0,73% | 88,00 |
| 07.06.2024 | 300,60 | 303,40 | 297,30 | 301,10 | 0,17% | 5,00 |
| 06.06.2024 | 289,40 | 303,00 | 289,20 | 300,60 | 3,87% | 60,00 |
| 05.06.2024 | 288,50 | 293,10 | 287,90 | 289,40 | 0,31% | - |
| 04.06.2024 | 287,00 | 288,70 | 281,00 | 288,50 | 0,52% | 116,00 |
| 03.06.2024 | 281,80 | 287,40 | 281,70 | 287,00 | 1,99% | 13,00 |
| 31.05.2024 | 278,00 | 281,40 | 277,70 | 281,40 | 1,33% | 22,00 |
| 30.05.2024 | 275,90 | 278,30 | 274,20 | 277,70 | 0,80% | - |
| 29.05.2024 | 277,00 | 277,30 | 273,60 | 275,50 | -0,54% | - |
| 28.05.2024 | 279,20 | 280,30 | 275,20 | 277,00 | -0,79% | - |
| 27.05.2024 | 278,90 | 281,20 | 276,20 | 279,20 | 0,04% | - |
| 24.05.2024 | 279,00 | 279,20 | 273,70 | 279,10 | 0,04% | - |
| 23.05.2024 | 272,50 | 280,40 | 272,50 | 279,00 | 2,31% | 12,00 |
| 22.05.2024 | 272,80 | 273,60 | 270,40 | 272,70 | -0,04% | - |
| 21.05.2024 | 276,60 | 277,50 | 269,30 | 272,80 | -1,48% | 7,00 |
| 20.05.2024 | 276,70 | 277,20 | 276,60 | 276,90 | 0,07% | 10,00 |
| 17.05.2024 | 274,60 | 276,70 | 269,20 | 276,70 | 0,80% | - |
| 16.05.2024 | 273,80 | 277,00 | 273,50 | 274,50 | 0,26% | 5,00 |
| 15.05.2024 | 270,50 | 275,40 | 270,30 | 273,80 | 1,22% | 7,00 |
| 14.05.2024 | 270,90 | 271,50 | 268,00 | 270,50 | -0,15% | 7,00 |
| 13.05.2024 | 275,30 | 276,40 | 269,30 | 270,90 | -1,53% | - |
| 10.05.2024 | 272,10 | 275,60 | 272,10 | 275,10 | 1,03% | - |
| 09.05.2024 | 270,30 | 273,30 | 270,30 | 272,30 | 0,63% | - |
| 08.05.2024 | 270,50 | 271,30 | 268,70 | 270,60 | 0,04% | - |
| 07.05.2024 | 270,20 | 273,70 | 268,40 | 270,50 | 0,11% | - |
| 06.05.2024 | 267,60 | 270,60 | 267,60 | 270,20 | 0,97% | - |
| 03.05.2024 | 255,90 | 269,10 | 255,90 | 267,60 | 4,45% | - |
| 02.05.2024 | 255,60 | 256,70 | 253,30 | 256,20 | 0,27% | 150,00 |
| 30.04.2024 | 257,50 | 258,60 | 255,10 | 255,50 | -0,78% | - |
| 29.04.2024 | 256,60 | 257,60 | 251,50 | 257,50 | 0,47% | - |