420,800€
-0,73%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 424,20 | 426,30 | 418,40 | 420,10 | -0,90% | - |
| 07.05.2026 | 436,00 | 438,10 | 423,40 | 423,90 | -2,55% | - |
| 06.05.2026 | 423,00 | 443,60 | 423,00 | 435,00 | 2,89% | - |
| 05.05.2026 | 425,50 | 434,20 | 418,50 | 422,80 | -0,52% | 4,00 |
| 04.05.2026 | 432,20 | 438,90 | 424,70 | 425,00 | -1,64% | - |
| 30.04.2026 | 427,70 | 433,40 | 423,30 | 432,10 | 1,03% | 1,00 |
| 29.04.2026 | 432,50 | 434,80 | 426,30 | 427,70 | -0,90% | 12,00 |
| 28.04.2026 | 428,20 | 439,40 | 426,40 | 431,60 | 0,79% | - |
| 27.04.2026 | 432,60 | 433,60 | 425,70 | 428,20 | -1,02% | - |
| 24.04.2026 | 432,60 | 434,80 | 424,70 | 432,60 | -0,07% | - |
| 23.04.2026 | 450,60 | 453,90 | 428,30 | 432,90 | -4,67% | - |
| 22.04.2026 | 454,20 | 461,30 | 450,70 | 454,10 | -0,37% | - |
| 21.04.2026 | 472,00 | 472,00 | 454,20 | 455,80 | -3,08% | - |
| 20.04.2026 | 473,50 | 473,50 | 464,60 | 470,30 | -0,15% | - |
| 17.04.2026 | 462,20 | 474,10 | 460,10 | 471,00 | 1,90% | - |
| 16.04.2026 | 465,30 | 473,80 | 460,90 | 462,20 | -0,56% | - |
| 15.04.2026 | 459,40 | 465,10 | 458,10 | 464,80 | 1,04% | - |
| 14.04.2026 | 446,00 | 460,50 | 444,80 | 460,00 | 2,95% | 5,00 |
| 13.04.2026 | 431,30 | 446,90 | 430,60 | 446,80 | 2,62% | 1,00 |
| 10.04.2026 | 435,90 | 442,50 | 434,00 | 435,40 | -0,14% | - |
| 09.04.2026 | 438,20 | 439,10 | 428,90 | 436,00 | -1,16% | - |
| 08.04.2026 | 422,40 | 445,80 | 422,40 | 441,10 | 5,32% | - |
| 07.04.2026 | 425,20 | 428,20 | 414,20 | 418,80 | -1,76% | 24,00 |
| 02.04.2026 | 432,80 | 432,80 | 417,00 | 426,30 | -1,57% | - |
| 01.04.2026 | 429,20 | 436,30 | 425,80 | 433,10 | 1,03% | - |
| 31.03.2026 | 419,10 | 429,70 | 418,90 | 428,70 | 2,29% | - |
| 30.03.2026 | 413,30 | 422,50 | 412,80 | 419,10 | 1,21% | - |
| 27.03.2026 | 426,00 | 427,50 | 413,00 | 414,10 | -2,84% | 32,00 |
| 26.03.2026 | 426,20 | 437,60 | 421,00 | 426,20 | -0,72% | 22,00 |
| 25.03.2026 | 423,20 | 434,50 | 420,90 | 429,30 | 1,80% | - |
| 24.03.2026 | 421,20 | 425,20 | 414,70 | 421,70 | -0,85% | - |
| 23.03.2026 | 411,40 | 430,10 | 399,20 | 425,30 | 2,63% | 12,00 |
| 20.03.2026 | 422,90 | 438,60 | 411,60 | 414,40 | -1,94% | 12,00 |
| 19.03.2026 | 441,20 | 445,10 | 417,60 | 422,60 | -4,24% | 20,00 |
| 18.03.2026 | 450,90 | 456,20 | 440,20 | 441,30 | -1,50% | 1,00 |
| 17.03.2026 | 439,90 | 448,50 | 436,50 | 448,00 | 1,86% | - |
| 16.03.2026 | 444,40 | 447,10 | 428,70 | 439,80 | -0,63% | - |
| 13.03.2026 | 443,40 | 447,20 | 439,50 | 442,60 | -0,16% | 12,00 |
| 12.03.2026 | 443,40 | 451,10 | 442,10 | 443,30 | -1,00% | - |
| 11.03.2026 | 451,80 | 452,60 | 442,80 | 447,80 | -0,80% | - |
| 10.03.2026 | 455,40 | 460,30 | 446,80 | 451,40 | -0,75% | 190,00 |
| 09.03.2026 | 448,70 | 458,30 | 441,00 | 454,80 | -0,94% | - |
| 06.03.2026 | 460,90 | 463,90 | 451,90 | 459,10 | 0,59% | - |
| 05.03.2026 | 463,20 | 470,50 | 454,20 | 456,40 | -2,27% | - |
| 04.03.2026 | 453,70 | 467,80 | 448,30 | 467,00 | 2,57% | 55,00 |
| 03.03.2026 | 463,80 | 463,80 | 441,10 | 455,30 | -2,00% | - |
| 02.03.2026 | 445,50 | 470,10 | 442,20 | 464,60 | 3,04% | - |
| 27.02.2026 | 452,80 | 454,90 | 448,90 | 450,90 | -0,38% | - |
| 26.02.2026 | 450,00 | 452,70 | 445,50 | 452,60 | 0,60% | 5,00 |
| 25.02.2026 | 439,10 | 450,00 | 438,50 | 449,90 | 2,60% | - |
| 24.02.2026 | 440,30 | 443,30 | 434,10 | 438,50 | -0,34% | - |
| 23.02.2026 | 450,30 | 451,50 | 439,10 | 440,00 | -2,78% | - |
| 20.02.2026 | 446,00 | 453,60 | 445,10 | 452,60 | 1,59% | 2,00 |
| 19.02.2026 | 454,70 | 456,40 | 444,70 | 445,50 | -2,02% | 5,00 |
| 18.02.2026 | 450,70 | 457,00 | 445,60 | 454,70 | 1,18% | - |
| 17.02.2026 | 445,30 | 450,50 | 443,80 | 449,40 | 0,60% | - |
| 16.02.2026 | 447,80 | 456,60 | 445,80 | 446,70 | -0,25% | - |
| 13.02.2026 | 445,90 | 454,40 | 444,40 | 447,80 | 0,27% | - |
| 12.02.2026 | 445,40 | 459,30 | 444,90 | 446,60 | 0,31% | 7,00 |
| 11.02.2026 | 477,80 | 478,10 | 442,70 | 445,20 | -6,74% | 2,00 |
| 10.02.2026 | 474,80 | 480,70 | 469,10 | 477,40 | 1,32% | - |
| 09.02.2026 | 464,70 | 473,50 | 464,40 | 471,20 | 1,62% | - |
| 06.02.2026 | 460,20 | 463,90 | 452,00 | 463,70 | 0,35% | 24,00 |
| 05.02.2026 | 477,30 | 480,70 | 461,70 | 462,10 | -3,14% | - |
| 04.02.2026 | 473,90 | 482,20 | 467,30 | 477,10 | 0,65% | 4,00 |
| 03.02.2026 | 483,90 | 490,00 | 472,20 | 474,00 | -1,94% | 3,00 |
| 02.02.2026 | 473,00 | 483,80 | 466,90 | 483,40 | 1,13% | 1,00 |
| 30.01.2026 | 483,30 | 483,60 | 476,00 | 478,00 | -0,95% | 30,00 |
| 29.01.2026 | 485,50 | 489,10 | 478,80 | 482,60 | -0,78% | - |
| 28.01.2026 | 486,90 | 490,20 | 482,50 | 486,40 | 0,00% | 3,00 |
| 27.01.2026 | 486,00 | 491,60 | 484,60 | 486,40 | 0,16% | 3,00 |
| 26.01.2026 | 482,50 | 486,80 | 481,10 | 485,60 | 0,52% | - |
| 23.01.2026 | 480,10 | 485,70 | 479,90 | 483,10 | -0,29% | - |
| 22.01.2026 | 486,90 | 492,10 | 481,50 | 484,50 | -0,62% | - |
| 21.01.2026 | 484,20 | 487,50 | 477,30 | 487,50 | 0,76% | - |
| 20.01.2026 | 487,50 | 489,60 | 471,50 | 483,80 | -0,88% | 30,00 |
| 19.01.2026 | 492,70 | 497,80 | 482,20 | 488,10 | -0,97% | 6,00 |
| 16.01.2026 | 505,75 | 524,25 | 489,70 | 492,90 | -2,64% | 231,00 |
| 15.01.2026 | 500,75 | 514,25 | 500,30 | 506,25 | 1,27% | 1,00 |
| 14.01.2026 | 524,50 | 525,75 | 495,70 | 499,90 | -4,78% | 18,00 |
| 13.01.2026 | 522,50 | 542,25 | 520,75 | 525,00 | 1,60% | 11,00 |
| 12.01.2026 | 511,50 | 528,75 | 511,50 | 516,75 | 0,73% | 74,00 |
| 09.01.2026 | 523,25 | 523,25 | 497,80 | 513,00 | -1,96% | 2,00 |
| 08.01.2026 | 529,75 | 531,00 | 517,00 | 523,25 | -1,32% | 20,00 |
| 07.01.2026 | 535,75 | 537,25 | 526,75 | 530,25 | -1,03% | 80,00 |
| 06.01.2026 | 535,00 | 547,25 | 532,25 | 535,75 | 0,19% | 1,00 |
| 05.01.2026 | 529,75 | 541,00 | 518,75 | 534,75 | 1,37% | 1,00 |
| 02.01.2026 | 522,50 | 531,75 | 522,50 | 527,50 | 1,59% | - |
| 30.12.2025 | 524,00 | 524,25 | 516,50 | 519,25 | -0,48% | - |
| 29.12.2025 | 525,25 | 527,25 | 517,75 | 521,75 | -0,52% | 101,00 |
| 23.12.2025 | 525,00 | 528,75 | 524,00 | 524,50 | 0,00% | - |
| 22.12.2025 | 521,00 | 525,00 | 514,50 | 524,50 | 0,48% | - |
| 19.12.2025 | 514,25 | 524,75 | 514,25 | 522,00 | 1,36% | 1,00 |
| 18.12.2025 | 503,00 | 516,50 | 502,75 | 515,00 | 2,18% | - |
| 17.12.2025 | 511,50 | 515,25 | 503,00 | 504,00 | -1,27% | - |
| 16.12.2025 | 507,00 | 511,75 | 501,00 | 510,50 | 0,74% | - |
| 15.12.2025 | 507,25 | 510,50 | 505,00 | 506,75 | -0,25% | - |
| 12.12.2025 | 504,75 | 519,50 | 504,75 | 508,00 | 0,74% | - |
| 11.12.2025 | 512,75 | 512,75 | 503,00 | 504,25 | -1,42% | 1,00 |
| 10.12.2025 | 508,50 | 512,25 | 501,75 | 511,50 | 0,49% | 1,00 |