516,250€
-0,43%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 521,75 | 522,00 | 510,00 | 516,25 | -0,43% | 59,00 |
| 05.06.2025 | 521,25 | 524,25 | 515,25 | 518,50 | -0,58% | 20,00 |
| 04.06.2025 | 525,75 | 528,25 | 518,75 | 521,50 | -0,76% | - |
| 03.06.2025 | 525,25 | 529,50 | 521,50 | 525,50 | -0,33% | 10,00 |
| 02.06.2025 | 527,50 | 529,50 | 519,00 | 527,25 | -0,38% | 52,00 |
| 30.05.2025 | 505,75 | 529,75 | 505,75 | 529,25 | 4,65% | 5,00 |
| 29.05.2025 | 513,25 | 519,75 | 505,25 | 505,75 | -0,64% | - |
| 28.05.2025 | 507,25 | 511,75 | 505,00 | 509,00 | 0,34% | 10,00 |
| 27.05.2025 | 513,50 | 513,50 | 507,25 | 507,25 | -1,22% | 1,00 |
| 26.05.2025 | 503,25 | 513,75 | 501,75 | 513,50 | 2,87% | 2,00 |
| 23.05.2025 | 497,00 | 503,00 | 482,50 | 499,15 | 0,47% | 29,00 |
| 22.05.2025 | 491,80 | 497,80 | 489,30 | 496,80 | 1,02% | 20,00 |
| 21.05.2025 | 493,20 | 497,00 | 489,20 | 491,80 | -0,28% | 5,00 |
| 20.05.2025 | 487,00 | 496,30 | 485,20 | 493,20 | 1,02% | - |
| 19.05.2025 | 486,20 | 488,40 | 480,20 | 488,20 | 0,41% | 10,00 |
| 16.05.2025 | 484,90 | 488,90 | 481,80 | 486,20 | 0,27% | - |
| 15.05.2025 | 484,30 | 493,30 | 482,00 | 484,90 | 0,12% | 20,00 |
| 14.05.2025 | 479,50 | 485,00 | 477,20 | 484,30 | 1,25% | 15,00 |
| 13.05.2025 | 481,10 | 481,10 | 471,20 | 478,30 | -0,62% | - |
| 12.05.2025 | 477,80 | 481,40 | 472,30 | 481,30 | 0,73% | - |
| 09.05.2025 | 484,00 | 485,10 | 473,90 | 477,80 | -1,12% | - |
| 08.05.2025 | 471,60 | 489,20 | 471,30 | 483,20 | 2,46% | - |
| 07.05.2025 | 471,30 | 474,10 | 467,60 | 471,60 | 0,30% | 7,00 |
| 06.05.2025 | 473,30 | 474,40 | 467,40 | 470,20 | -0,80% | 10,00 |
| 05.05.2025 | 468,10 | 476,60 | 466,50 | 474,00 | 1,04% | - |
| 02.05.2025 | 455,30 | 469,60 | 452,70 | 469,10 | 3,76% | 2,00 |
| 30.04.2025 | 444,90 | 455,40 | 443,90 | 452,10 | 1,62% | 12,00 |
| 29.04.2025 | 435,10 | 444,90 | 433,40 | 444,90 | 2,16% | 26,00 |
| 28.04.2025 | 426,20 | 436,30 | 424,90 | 435,50 | 2,09% | 10,00 |
| 25.04.2025 | 420,00 | 427,30 | 419,40 | 426,60 | 1,62% | 1,00 |
| 24.04.2025 | 422,60 | 423,20 | 413,70 | 419,80 | -0,66% | 2,00 |
| 23.04.2025 | 423,20 | 425,60 | 419,50 | 422,60 | 0,91% | 10,00 |
| 22.04.2025 | 407,80 | 419,00 | 406,70 | 418,80 | 2,15% | 3,00 |
| 17.04.2025 | 411,70 | 416,70 | 407,70 | 410,00 | -0,32% | 4,00 |
| 16.04.2025 | 423,20 | 423,20 | 409,50 | 411,30 | -2,81% | 21,00 |
| 15.04.2025 | 410,90 | 423,90 | 407,10 | 423,20 | 3,04% | - |
| 14.04.2025 | 401,50 | 411,40 | 399,80 | 410,70 | 2,70% | 10,00 |
| 11.04.2025 | 397,60 | 400,20 | 391,20 | 399,90 | 1,06% | - |
| 10.04.2025 | 394,90 | 413,40 | 390,00 | 395,70 | 0,36% | 10,00 |
| 09.04.2025 | 374,00 | 396,20 | 365,90 | 394,30 | 4,59% | 212,00 |
| 08.04.2025 | 360,10 | 384,80 | 353,20 | 377,00 | 5,81% | 10,00 |
| 07.04.2025 | 350,30 | 371,00 | 332,50 | 356,30 | -0,72% | 40,00 |
| 04.04.2025 | 385,40 | 386,00 | 351,80 | 358,90 | -6,78% | 76,00 |
| 03.04.2025 | 400,90 | 400,90 | 381,50 | 385,00 | -3,97% | 15,00 |
| 02.04.2025 | 398,50 | 402,10 | 391,50 | 400,90 | 0,53% | 7,00 |
| 01.04.2025 | 397,40 | 404,00 | 394,20 | 398,80 | 0,13% | 4,00 |
| 31.03.2025 | 398,50 | 399,60 | 392,60 | 398,30 | -0,62% | - |
| 28.03.2025 | 408,20 | 410,30 | 396,80 | 400,80 | -1,81% | 4,00 |
| 27.03.2025 | 409,80 | 409,80 | 402,40 | 408,20 | -0,39% | 115,00 |
| 26.03.2025 | 418,30 | 420,20 | 408,80 | 409,80 | -2,08% | - |
| 25.03.2025 | 417,90 | 420,40 | 410,70 | 418,50 | 0,14% | 10,00 |
| 24.03.2025 | 407,80 | 418,60 | 406,20 | 417,90 | 2,48% | 12,00 |
| 21.03.2025 | 387,70 | 409,20 | 384,70 | 407,80 | 5,29% | 14,00 |
| 20.03.2025 | 404,30 | 404,30 | 372,70 | 387,30 | -4,20% | 76,00 |
| 19.03.2025 | 398,10 | 404,80 | 396,20 | 404,30 | 1,56% | 10,00 |
| 18.03.2025 | 397,70 | 403,70 | 395,50 | 398,10 | 0,15% | 23,00 |
| 17.03.2025 | 396,40 | 398,80 | 392,20 | 397,50 | 0,05% | 4,00 |
| 14.03.2025 | 383,30 | 398,20 | 383,10 | 397,30 | 3,65% | 2,00 |
| 13.03.2025 | 390,30 | 392,30 | 382,90 | 383,30 | -1,79% | - |
| 12.03.2025 | 382,00 | 395,80 | 380,40 | 390,30 | 2,60% | 2,00 |
| 11.03.2025 | 386,60 | 388,20 | 378,70 | 380,40 | -1,35% | 13,00 |
| 10.03.2025 | 397,70 | 400,70 | 384,00 | 385,60 | -3,09% | - |
| 07.03.2025 | 398,40 | 400,00 | 392,50 | 397,90 | -0,20% | 12,00 |
| 06.03.2025 | 399,40 | 401,90 | 394,70 | 398,70 | -0,18% | - |
| 05.03.2025 | 390,10 | 405,30 | 389,90 | 399,40 | 2,65% | 11,00 |
| 04.03.2025 | 400,20 | 401,40 | 386,40 | 389,10 | -2,92% | 101,00 |
| 03.03.2025 | 389,90 | 409,90 | 389,90 | 400,80 | 2,59% | 578,00 |
| 28.02.2025 | 414,90 | 414,90 | 375,50 | 390,70 | -5,88% | 101,00 |
| 27.02.2025 | 407,20 | 417,50 | 405,20 | 415,10 | 2,09% | 24,00 |
| 26.02.2025 | 409,50 | 409,90 | 403,40 | 406,60 | -0,51% | 16,00 |
| 25.02.2025 | 435,50 | 436,10 | 407,00 | 408,70 | -6,11% | 26,00 |
| 24.02.2025 | 454,00 | 457,60 | 432,90 | 435,30 | -4,16% | 22,00 |
| 21.02.2025 | 452,20 | 459,20 | 452,00 | 454,20 | 0,44% | 21,00 |
| 20.02.2025 | 459,70 | 461,90 | 451,70 | 452,20 | -1,63% | - |
| 19.02.2025 | 455,60 | 462,50 | 455,40 | 459,70 | 0,90% | 214,00 |
| 18.02.2025 | 455,10 | 457,20 | 450,20 | 455,60 | 0,11% | 82,00 |
| 17.02.2025 | 444,70 | 455,30 | 444,70 | 455,10 | 2,34% | 10,00 |
| 14.02.2025 | 435,60 | 445,70 | 435,60 | 444,70 | 2,04% | - |
| 13.02.2025 | 445,00 | 448,80 | 435,40 | 435,80 | -1,87% | 25,00 |
| 12.02.2025 | 441,20 | 444,30 | 436,20 | 444,10 | 0,66% | 264,00 |
| 11.02.2025 | 442,30 | 444,90 | 440,10 | 441,20 | -0,25% | 35,00 |
| 10.02.2025 | 435,50 | 443,30 | 435,30 | 442,30 | 1,70% | - |
| 07.02.2025 | 435,90 | 436,30 | 431,90 | 434,90 | -0,23% | - |
| 06.02.2025 | 434,50 | 438,20 | 431,30 | 435,90 | 0,37% | - |
| 05.02.2025 | 427,70 | 434,30 | 426,50 | 434,30 | 1,54% | 14,00 |
| 04.02.2025 | 424,20 | 430,20 | 422,30 | 427,70 | 0,83% | - |
| 03.02.2025 | 417,20 | 425,60 | 412,90 | 424,20 | 0,66% | - |
| 31.01.2025 | 419,90 | 423,80 | 418,90 | 421,40 | 0,26% | 5,00 |
| 30.01.2025 | 414,20 | 421,80 | 414,20 | 420,30 | 1,42% | - |
| 29.01.2025 | 410,80 | 419,40 | 410,80 | 414,40 | 0,80% | 10,00 |
| 28.01.2025 | 414,30 | 414,90 | 407,20 | 411,10 | -0,87% | - |
| 27.01.2025 | 417,60 | 417,60 | 405,20 | 414,70 | -0,93% | 24,00 |
| 24.01.2025 | 421,70 | 422,10 | 418,00 | 418,60 | -0,78% | - |
| 23.01.2025 | 414,30 | 421,90 | 414,30 | 421,90 | 1,83% | - |
| 22.01.2025 | 400,30 | 415,30 | 400,30 | 414,30 | 3,45% | 35,00 |
| 21.01.2025 | 391,40 | 400,60 | 391,00 | 400,50 | 2,17% | - |
| 20.01.2025 | 388,20 | 394,80 | 388,00 | 392,00 | 1,03% | - |
| 17.01.2025 | 377,90 | 388,90 | 377,70 | 388,00 | 2,67% | 7,00 |
| 16.01.2025 | 378,90 | 387,80 | 376,90 | 377,90 | -0,37% | - |
| 15.01.2025 | 378,70 | 380,30 | 368,00 | 379,30 | 0,16% | 25,00 |