362,700€
0,50%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 319,70 | 323,20 | 319,50 | 322,30 | 0,81% | 3,00 |
| 03.10.2024 | 323,00 | 325,50 | 318,70 | 319,70 | -1,36% | - |
| 02.10.2024 | 325,60 | 327,40 | 321,90 | 324,10 | -0,46% | 10,00 |
| 01.10.2024 | 323,10 | 330,60 | 323,10 | 325,60 | 0,77% | - |
| 30.09.2024 | 318,80 | 323,70 | 318,60 | 323,10 | 1,48% | - |
| 27.09.2024 | 329,20 | 329,20 | 314,30 | 318,40 | -3,22% | 4,00 |
| 26.09.2024 | 317,40 | 330,40 | 317,40 | 329,00 | 3,59% | 10,00 |
| 25.09.2024 | 318,50 | 319,70 | 316,40 | 317,60 | -0,28% | - |
| 24.09.2024 | 322,40 | 326,90 | 316,40 | 318,50 | -1,03% | - |
| 23.09.2024 | 318,90 | 323,70 | 318,10 | 321,80 | 0,97% | 5,00 |
| 20.09.2024 | 326,60 | 326,70 | 318,00 | 318,70 | -2,36% | - |
| 19.09.2024 | 318,30 | 326,80 | 317,70 | 326,40 | 2,93% | 3,00 |
| 18.09.2024 | 312,60 | 318,10 | 311,80 | 317,10 | 1,37% | 3,00 |
| 17.09.2024 | 311,30 | 315,90 | 311,10 | 312,80 | 0,48% | - |
| 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 |