390,500€
-5,93%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 380,10 | 381,10 | 374,30 | 378,70 | -0,21% | 10,00 |
| 13.01.2025 | 379,80 | 380,30 | 374,80 | 379,50 | -0,34% | 6,00 |
| 10.01.2025 | 382,80 | 384,90 | 379,20 | 380,80 | -0,52% | - |
| 09.01.2025 | 385,60 | 385,60 | 378,90 | 382,80 | -0,73% | 14,00 |
| 08.01.2025 | 380,70 | 390,20 | 380,50 | 385,60 | 1,23% | - |
| 07.01.2025 | 382,60 | 388,90 | 377,10 | 380,90 | -0,39% | - |
| 06.01.2025 | 378,20 | 384,80 | 378,00 | 382,40 | 1,11% | - |
| 03.01.2025 | 368,60 | 379,60 | 368,40 | 378,20 | 2,72% | 10,00 |
| 02.01.2025 | 366,70 | 368,40 | 365,60 | 368,20 | 0,52% | - |
| 30.12.2024 | 369,50 | 370,20 | 366,20 | 366,30 | -0,84% | - |
| 27.12.2024 | 363,80 | 372,30 | 362,70 | 369,40 | 1,54% | 20,00 |
| 23.12.2024 | 362,90 | 365,30 | 360,40 | 363,80 | 0,36% | 30,00 |
| 20.12.2024 | 359,90 | 363,10 | 355,10 | 362,50 | 0,44% | 20,00 |
| 19.12.2024 | 365,80 | 366,70 | 354,90 | 360,90 | -1,47% | - |
| 18.12.2024 | 363,10 | 371,30 | 363,00 | 366,30 | 0,88% | - |
| 17.12.2024 | 364,10 | 364,60 | 358,10 | 363,10 | -0,27% | 8,00 |
| 16.12.2024 | 363,10 | 366,10 | 362,90 | 364,10 | 0,22% | - |
| 13.12.2024 | 361,40 | 366,50 | 361,20 | 363,30 | 0,53% | - |
| 12.12.2024 | 381,40 | 381,40 | 361,20 | 361,40 | -5,29% | 141,00 |
| 11.12.2024 | 384,60 | 385,00 | 380,70 | 381,60 | -0,78% | 13,00 |
| 10.12.2024 | 382,70 | 388,10 | 381,90 | 384,60 | 0,44% | - |
| 09.12.2024 | 388,50 | 393,70 | 380,50 | 382,90 | -1,44% | 14,00 |
| 06.12.2024 | 388,80 | 389,50 | 383,50 | 388,50 | -0,18% | 8,00 |
| 05.12.2024 | 382,40 | 389,60 | 381,80 | 389,20 | 1,88% | - |
| 04.12.2024 | 377,50 | 383,00 | 376,60 | 382,00 | 1,11% | - |
| 03.12.2024 | 376,90 | 379,80 | 374,50 | 377,80 | 0,24% | 29,00 |
| 02.12.2024 | 370,90 | 377,10 | 369,40 | 376,90 | 1,70% | - |
| 29.11.2024 | 365,20 | 372,40 | 364,30 | 370,60 | 1,48% | 32,00 |
| 28.11.2024 | 363,30 | 370,60 | 363,30 | 365,20 | 0,52% | - |
| 27.11.2024 | 356,80 | 364,50 | 354,90 | 363,30 | 1,82% | 3,00 |
| 26.11.2024 | 359,30 | 360,30 | 352,10 | 356,80 | -1,14% | 27,00 |
| 25.11.2024 | 363,80 | 364,30 | 360,10 | 360,90 | -0,55% | - |
| 22.11.2024 | 362,70 | 365,30 | 359,70 | 362,90 | 0,06% | 20,00 |
| 21.11.2024 | 358,90 | 362,90 | 356,80 | 362,70 | 1,00% | - |
| 20.11.2024 | 357,70 | 362,50 | 356,00 | 359,10 | 0,62% | - |
| 19.11.2024 | 354,70 | 357,30 | 350,70 | 356,90 | 0,96% | - |
| 18.11.2024 | 351,30 | 357,50 | 350,00 | 353,50 | 0,68% | 38,00 |
| 15.11.2024 | 358,00 | 358,00 | 347,30 | 351,10 | -1,93% | 8,00 |
| 14.11.2024 | 365,00 | 367,60 | 357,30 | 358,00 | -1,92% | 31,00 |
| 13.11.2024 | 361,90 | 365,30 | 359,20 | 365,00 | 0,58% | - |
| 12.11.2024 | 360,70 | 365,80 | 360,10 | 362,90 | 0,00% | 16,00 |
| 11.11.2024 | 354,10 | 364,10 | 354,10 | 362,90 | 2,66% | 13,00 |
| 08.11.2024 | 348,90 | 355,10 | 348,30 | 353,50 | 1,26% | 15,00 |
| 07.11.2024 | 344,70 | 351,30 | 342,70 | 349,10 | 1,25% | - |
| 06.11.2024 | 318,20 | 347,80 | 318,20 | 344,80 | 7,72% | 7,00 |
| 05.11.2024 | 317,60 | 321,40 | 317,60 | 320,10 | 0,76% | - |
| 04.11.2024 | 317,50 | 318,60 | 315,40 | 317,70 | 0,06% | - |
| 01.11.2024 | 312,60 | 318,40 | 312,30 | 317,50 | 1,54% | 1,00 |
| 31.10.2024 | 319,20 | 319,20 | 310,30 | 312,70 | -1,97% | - |
| 30.10.2024 | 323,90 | 324,30 | 319,00 | 319,00 | -1,69% | - |
| 29.10.2024 | 332,70 | 333,30 | 322,60 | 324,50 | -2,46% | 14,00 |
| 28.10.2024 | 327,40 | 333,10 | 326,80 | 332,70 | 1,81% | - |
| 25.10.2024 | 326,40 | 331,00 | 325,80 | 326,80 | 0,06% | - |
| 24.10.2024 | 321,60 | 326,80 | 320,40 | 326,60 | 1,49% | 10,00 |
| 23.10.2024 | 322,60 | 324,10 | 319,80 | 321,80 | -0,19% | 7,00 |
| 22.10.2024 | 322,90 | 324,50 | 320,10 | 322,40 | -0,15% | 7,00 |
| 21.10.2024 | 324,30 | 327,10 | 322,30 | 322,90 | -0,52% | - |
| 18.10.2024 | 325,10 | 325,10 | 321,20 | 324,60 | -0,15% | 15,00 |
| 17.10.2024 | 325,90 | 328,20 | 323,70 | 325,10 | -0,28% | - |
| 16.10.2024 | 326,00 | 326,80 | 323,80 | 326,00 | 0,00% | 10,00 |
| 15.10.2024 | 325,90 | 334,10 | 323,30 | 326,00 | 0,06% | 1,00 |
| 14.10.2024 | 323,90 | 326,70 | 323,20 | 325,80 | 0,49% | 9,00 |
| 11.10.2024 | 321,20 | 325,50 | 319,60 | 324,20 | 0,93% | - |
| 10.10.2024 | 322,00 | 323,20 | 317,00 | 321,20 | -0,25% | 1,00 |
| 09.10.2024 | 322,20 | 322,20 | 318,20 | 322,00 | 0,00% | 5,00 |
| 08.10.2024 | 319,20 | 322,40 | 317,30 | 322,00 | 0,85% | 13,00 |
| 07.10.2024 | 322,30 | 324,40 | 317,10 | 319,30 | -0,93% | 3,00 |