153,550€
0,23%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 153,70 | 154,70 | 152,55 | 152,95 | -0,87% | - |
| 28.09.2026 | 155,30 | 156,30 | 153,35 | 154,30 | -1,09% | - |
| 25.09.2026 | 156,50 | 156,80 | 154,30 | 156,00 | -0,16% | - |
| 24.09.2026 | 156,10 | 157,95 | 155,35 | 156,25 | -0,26% | - |
| 23.09.2026 | 158,30 | 158,80 | 156,00 | 156,65 | -1,07% | - |
| 22.09.2026 | 156,70 | 158,55 | 155,40 | 158,35 | 0,92% | - |
| 21.09.2026 | 158,00 | 158,20 | 156,30 | 156,90 | -0,16% | - |
| 18.09.2026 | 156,40 | 157,75 | 155,65 | 157,15 | 0,48% | - |
| 17.09.2026 | 156,30 | 157,20 | 155,65 | 156,40 | 0,45% | - |
| 16.09.2026 | 156,50 | 157,00 | 155,00 | 155,70 | -0,35% | - |
| 15.09.2026 | 155,20 | 156,60 | 154,35 | 156,25 | 0,55% | - |
| 14.09.2026 | 154,30 | 156,80 | 154,00 | 155,40 | 0,26% | - |
| 11.09.2026 | 155,20 | 155,70 | 154,45 | 155,00 | 0,29% | - |
| 10.09.2026 | 155,60 | 156,70 | 154,35 | 154,55 | -0,42% | - |
| 09.09.2026 | 157,45 | 158,00 | 155,00 | 155,20 | -1,37% | - |
| 08.09.2026 | 155,40 | 159,60 | 155,10 | 157,35 | 1,06% | - |
| 07.09.2026 | 154,50 | 156,20 | 153,60 | 155,70 | 0,35% | - |
| 04.09.2026 | 155,40 | 156,20 | 154,70 | 155,15 | -0,10% | - |
| 03.09.2026 | 154,00 | 155,55 | 153,70 | 155,30 | 0,84% | - |
| 02.09.2026 | 154,20 | 156,60 | 153,60 | 154,00 | -0,10% | - |
| 01.09.2026 | 154,85 | 155,30 | 153,80 | 154,15 | -0,26% | - |
| 31.08.2026 | 155,70 | 156,20 | 153,95 | 154,55 | -0,71% | - |
| 28.08.2026 | 157,00 | 157,40 | 155,50 | 155,65 | -0,73% | - |
| 27.08.2026 | 155,90 | 156,90 | 154,15 | 156,80 | 1,00% | - |
| 26.08.2026 | 156,00 | 156,20 | 154,40 | 155,25 | -0,58% | - |
| 25.08.2026 | 155,70 | 156,15 | 154,65 | 156,15 | 0,42% | - |
| 24.08.2026 | 155,40 | 156,55 | 154,65 | 155,50 | 0,00% | - |
| 21.08.2026 | 154,35 | 155,85 | 153,75 | 155,50 | 0,94% | - |
| 20.08.2026 | 151,70 | 154,55 | 151,70 | 154,05 | 1,28% | - |
| 19.08.2026 | 150,65 | 152,45 | 149,75 | 152,10 | 0,73% | - |
| 18.08.2026 | 151,95 | 152,75 | 149,45 | 151,00 | -0,30% | - |
| 17.08.2026 | 153,60 | 153,60 | 151,35 | 151,45 | -1,08% | - |
| 14.08.2026 | 154,10 | 154,25 | 152,15 | 153,10 | -0,75% | - |
| 13.08.2026 | 154,20 | 154,75 | 153,65 | 154,25 | 0,19% | - |
| 12.08.2026 | 153,95 | 155,40 | 153,45 | 153,95 | 0,10% | - |
| 11.08.2026 | 152,90 | 154,50 | 152,60 | 153,80 | 0,49% | - |
| 10.08.2026 | 153,60 | 153,90 | 152,35 | 153,05 | -0,65% | - |
| 07.08.2026 | 152,40 | 154,05 | 151,95 | 154,05 | 1,02% | - |
| 06.08.2026 | 153,20 | 156,30 | 151,40 | 152,50 | -0,29% | - |
| 05.08.2026 | 155,50 | 155,50 | 152,20 | 152,95 | -1,35% | - |
| 04.08.2026 | 156,20 | 158,50 | 154,40 | 155,05 | -0,39% | - |
| 03.08.2026 | 158,00 | 158,10 | 153,75 | 155,65 | -1,02% | 1.400,00 |
| 31.07.2026 | 159,20 | 159,70 | 156,65 | 157,25 | -0,85% | - |
| 30.07.2026 | 157,00 | 158,75 | 156,40 | 158,60 | 1,28% | - |
| 29.07.2026 | 156,65 | 158,35 | 154,60 | 156,60 | -0,32% | - |
| 28.07.2026 | 155,90 | 157,40 | 155,70 | 157,10 | 0,45% | - |
| 27.07.2026 | 156,55 | 157,05 | 155,00 | 156,40 | 1,10% | - |
| 24.07.2026 | 156,70 | 157,50 | 154,45 | 154,70 | -1,40% | - |
| 23.07.2026 | 157,65 | 159,15 | 156,50 | 156,90 | -0,63% | - |
| 22.07.2026 | 158,95 | 160,10 | 157,90 | 157,90 | -0,79% | - |
| 21.07.2026 | 159,70 | 159,90 | 157,85 | 159,15 | 0,32% | - |
| 20.07.2026 | 159,40 | 159,90 | 158,20 | 158,65 | -0,56% | - |
| 17.07.2026 | 154,50 | 160,10 | 154,40 | 159,55 | 2,47% | - |
| 16.07.2026 | 155,30 | 156,35 | 154,20 | 155,70 | 0,10% | - |
| 15.07.2026 | 156,70 | 156,80 | 154,65 | 155,55 | -0,35% | - |
| 14.07.2026 | 154,50 | 156,65 | 154,00 | 156,10 | 1,00% | - |
| 13.07.2026 | 153,85 | 156,15 | 153,75 | 154,55 | -0,58% | - |
| 10.07.2026 | 155,80 | 156,30 | 154,50 | 155,45 | -0,35% | - |
| 09.07.2026 | 157,50 | 157,50 | 155,00 | 156,00 | 0,00% | - |
| 08.07.2026 | 154,00 | 156,50 | 153,50 | 156,00 | 0,94% | - |
| 07.07.2026 | 154,70 | 156,05 | 154,25 | 154,55 | -0,42% | - |
| 06.07.2026 | 155,90 | 156,30 | 154,70 | 155,20 | -0,51% | - |
| 03.07.2026 | 157,40 | 157,70 | 155,10 | 156,00 | -0,57% | - |
| 02.07.2026 | 155,30 | 157,70 | 154,90 | 156,90 | 0,84% | - |
| 01.07.2026 | 156,40 | 156,95 | 154,40 | 155,60 | -0,67% | - |
| 30.06.2026 | 160,70 | 160,85 | 156,05 | 156,65 | -1,66% | - |
| 29.06.2026 | 159,90 | 159,90 | 158,40 | 159,30 | 0,22% | - |
| 26.06.2026 | 156,20 | 159,50 | 156,10 | 158,95 | 0,92% | 1.460,00 |
| 25.06.2026 | 158,60 | 158,80 | 156,90 | 157,50 | -0,32% | - |
| 24.06.2026 | 158,50 | 159,00 | 156,50 | 158,00 | 0,32% | - |
| 23.06.2026 | 156,00 | 158,50 | 155,50 | 157,50 | 0,00% | - |
| 22.06.2026 | 156,50 | 157,50 | 156,00 | 157,50 | 0,96% | - |
| 19.06.2026 | 155,50 | 157,50 | 155,50 | 156,00 | -0,32% | - |
| 18.06.2026 | 158,50 | 159,00 | 155,50 | 156,50 | -0,63% | 1.672,00 |
| 17.06.2026 | 158,00 | 159,50 | 157,00 | 157,50 | 0,00% | - |
| 16.06.2026 | 159,00 | 159,50 | 157,50 | 157,50 | -0,94% | - |
| 15.06.2026 | 157,00 | 159,50 | 156,50 | 159,00 | 2,58% | - |
| 12.06.2026 | 157,50 | 158,00 | 154,00 | 155,00 | -1,90% | - |
| 11.06.2026 | 155,50 | 158,50 | 154,50 | 158,00 | 1,94% | - |
| 10.06.2026 | 154,50 | 155,50 | 154,00 | 155,00 | 0,00% | - |
| 09.06.2026 | 153,50 | 156,00 | 152,50 | 155,00 | 0,98% | - |
| 08.06.2026 | 151,50 | 155,00 | 151,50 | 153,50 | 0,33% | - |
| 05.06.2026 | 155,00 | 156,00 | 152,50 | 153,00 | -1,61% | - |
| 04.06.2026 | 156,50 | 157,00 | 154,00 | 155,50 | -0,32% | - |
| 03.06.2026 | 158,50 | 158,50 | 156,00 | 156,00 | -1,58% | - |
| 02.06.2026 | 160,50 | 160,50 | 158,00 | 158,50 | -0,94% | - |
| 01.06.2026 | 163,00 | 163,50 | 159,00 | 160,00 | -1,84% | - |
| 29.05.2026 | 161,50 | 164,00 | 161,50 | 163,00 | 1,24% | - |
| 28.05.2026 | 158,50 | 161,50 | 158,50 | 161,00 | 0,63% | - |
| 27.05.2026 | 161,00 | 161,50 | 159,00 | 160,00 | -0,62% | - |
| 26.05.2026 | 164,00 | 164,00 | 160,50 | 161,00 | -2,13% | - |
| 25.05.2026 | 163,00 | 164,50 | 162,00 | 164,50 | 2,49% | - |
| 22.05.2026 | 163,00 | 163,00 | 160,50 | 160,50 | -1,53% | - |
| 21.05.2026 | 163,50 | 164,50 | 161,50 | 163,00 | -0,91% | - |
| 20.05.2026 | 160,50 | 165,00 | 160,50 | 164,50 | 2,17% | - |
| 19.05.2026 | 161,50 | 163,00 | 161,00 | 161,00 | -0,62% | - |
| 18.05.2026 | 158,00 | 162,00 | 157,50 | 162,00 | 1,89% | - |
| 15.05.2026 | 161,00 | 162,50 | 159,00 | 159,00 | -2,45% | 4.100,00 |
| 14.05.2026 | 162,50 | 163,50 | 162,00 | 163,00 | 0,62% | - |
| 13.05.2026 | 163,00 | 163,50 | 158,00 | 162,00 | -0,31% | - |