163,000€
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 163,50 | 163,50 | 163,00 | 163,50 | 0,31% | - |
| 07.05.2026 | 168,00 | 168,50 | 162,50 | 163,00 | -2,69% | 4.995,00 |
| 06.05.2026 | 168,50 | 168,50 | 165,00 | 167,50 | 0,30% | - |
| 05.05.2026 | 165,50 | 168,00 | 165,00 | 167,00 | 1,21% | - |
| 04.05.2026 | 170,50 | 171,00 | 164,00 | 165,00 | -3,23% | - |
| 30.04.2026 | 165,50 | 171,00 | 165,00 | 170,50 | 2,10% | - |
| 29.04.2026 | 168,50 | 169,00 | 167,00 | 167,00 | -0,60% | - |
| 28.04.2026 | 168,50 | 169,00 | 167,00 | 168,00 | -0,30% | 6.422,00 |
| 27.04.2026 | 171,50 | 171,50 | 168,50 | 168,50 | -2,03% | - |
| 24.04.2026 | 169,50 | 173,00 | 169,50 | 172,00 | 1,47% | - |
| 23.04.2026 | 170,00 | 171,50 | 167,50 | 169,50 | -0,88% | - |
| 22.04.2026 | 171,50 | 172,00 | 170,50 | 171,00 | 0,59% | - |
| 21.04.2026 | 172,50 | 172,50 | 169,50 | 170,00 | -1,16% | - |
| 20.04.2026 | 169,50 | 173,00 | 169,00 | 172,00 | 0,58% | - |
| 17.04.2026 | 172,00 | 172,50 | 170,00 | 171,00 | -0,29% | - |
| 16.04.2026 | 172,50 | 173,00 | 169,50 | 171,50 | -0,29% | 6.650,00 |
| 15.04.2026 | 170,50 | 172,00 | 170,50 | 172,00 | 0,29% | - |
| 14.04.2026 | 172,50 | 172,50 | 170,00 | 171,50 | -0,58% | - |
| 13.04.2026 | 168,50 | 172,50 | 168,50 | 172,50 | 1,17% | 5.075,00 |
| 10.04.2026 | 171,50 | 172,00 | 169,00 | 170,50 | -0,29% | - |
| 09.04.2026 | 170,50 | 172,00 | 169,00 | 171,00 | 0,00% | - |
| 08.04.2026 | 180,50 | 181,00 | 170,00 | 171,00 | -1,44% | - |
| 07.04.2026 | 171,50 | 174,50 | 170,50 | 173,50 | -1,31% | - |
| 02.04.2026 | 171,25 | 175,95 | 171,05 | 175,80 | 0,51% | - |
| 01.04.2026 | 175,65 | 177,15 | 172,40 | 174,90 | 0,06% | - |
| 31.03.2026 | 173,25 | 175,25 | 170,15 | 174,80 | 1,86% | - |
| 30.03.2026 | 168,15 | 173,25 | 168,05 | 171,60 | 2,23% | - |
| 27.03.2026 | 170,70 | 170,80 | 167,75 | 167,85 | -1,44% | - |
| 26.03.2026 | 168,40 | 172,10 | 167,80 | 170,30 | 0,53% | - |
| 25.03.2026 | 170,90 | 171,50 | 169,35 | 169,40 | -0,99% | - |
| 24.03.2026 | 169,35 | 172,00 | 168,30 | 171,10 | 0,20% | - |
| 23.03.2026 | 167,25 | 172,45 | 166,55 | 170,75 | 0,56% | - |
| 20.03.2026 | 175,90 | 177,00 | 168,50 | 169,80 | -3,60% | - |
| 19.03.2026 | 173,95 | 177,40 | 173,55 | 176,15 | 1,15% | - |
| 18.03.2026 | 179,75 | 179,85 | 174,05 | 174,15 | -2,19% | - |
| 17.03.2026 | 176,95 | 178,85 | 176,85 | 178,05 | -0,17% | - |
| 16.03.2026 | 180,15 | 180,35 | 176,25 | 178,35 | 0,00% | - |
| 13.03.2026 | 177,25 | 180,05 | 176,25 | 178,35 | 0,56% | - |
| 12.03.2026 | 177,05 | 178,40 | 176,00 | 177,35 | -0,78% | - |
| 11.03.2026 | 179,45 | 179,55 | 176,40 | 178,75 | -0,20% | - |
| 10.03.2026 | 185,65 | 187,15 | 178,90 | 179,10 | -3,50% | - |
| 09.03.2026 | 178,95 | 186,75 | 178,25 | 185,60 | 0,81% | - |
| 06.03.2026 | 184,40 | 184,70 | 181,40 | 184,10 | 0,27% | - |
| 05.03.2026 | 183,30 | 185,95 | 182,00 | 183,60 | -0,54% | - |
| 04.03.2026 | 181,55 | 185,00 | 180,95 | 184,60 | 1,07% | - |
| 03.03.2026 | 180,30 | 183,65 | 179,10 | 182,65 | 0,38% | - |
| 02.03.2026 | 178,85 | 185,40 | 178,35 | 181,95 | 0,25% | - |
| 27.02.2026 | 181,35 | 184,45 | 181,10 | 181,50 | 0,03% | - |
| 26.02.2026 | 177,95 | 181,65 | 176,75 | 181,45 | 1,74% | - |
| 25.02.2026 | 179,85 | 180,05 | 175,55 | 178,35 | -0,86% | - |
| 24.02.2026 | 173,35 | 181,65 | 172,25 | 179,90 | 3,81% | - |
| 23.02.2026 | 170,70 | 173,80 | 170,70 | 173,30 | 0,93% | - |
| 20.02.2026 | 173,65 | 174,25 | 171,00 | 171,70 | -1,01% | - |
| 19.02.2026 | 172,05 | 173,75 | 171,55 | 173,45 | 0,78% | - |
| 18.02.2026 | 175,35 | 175,50 | 171,70 | 172,10 | -1,71% | - |
| 17.02.2026 | 173,45 | 176,10 | 172,95 | 175,10 | 0,63% | - |
| 16.02.2026 | 174,95 | 175,50 | 173,70 | 174,00 | -0,49% | - |
| 13.02.2026 | 175,45 | 175,85 | 173,45 | 174,85 | -0,03% | - |
| 12.02.2026 | 174,65 | 176,00 | 171,35 | 174,90 | 0,46% | 2.460,00 |
| 11.02.2026 | 173,65 | 174,60 | 171,95 | 174,10 | 0,55% | - |
| 10.02.2026 | 171,95 | 173,75 | 171,75 | 173,15 | 0,64% | - |
| 09.02.2026 | 171,55 | 172,35 | 170,00 | 172,05 | 0,67% | - |
| 06.02.2026 | 170,10 | 171,70 | 169,55 | 170,90 | 0,62% | - |
| 05.02.2026 | 170,60 | 170,70 | 168,35 | 169,85 | -0,18% | - |
| 04.02.2026 | 169,45 | 171,45 | 168,15 | 170,15 | 0,80% | - |
| 03.02.2026 | 168,65 | 169,70 | 168,15 | 168,80 | 0,45% | - |
| 02.02.2026 | 167,25 | 169,70 | 166,85 | 168,05 | -0,68% | - |
| 30.01.2026 | 169,65 | 170,05 | 168,45 | 169,20 | -0,68% | - |
| 29.01.2026 | 165,85 | 170,40 | 165,05 | 170,35 | 3,31% | 1.860,00 |
| 28.01.2026 | 168,70 | 168,70 | 163,95 | 164,90 | 2,07% | - |
| 27.01.2026 | 161,20 | 162,75 | 159,70 | 161,55 | 0,56% | 1.426,00 |
| 26.01.2026 | 160,15 | 162,40 | 160,05 | 160,65 | 0,66% | 3.250,00 |
| 23.01.2026 | 158,80 | 160,30 | 158,05 | 159,60 | 0,28% | - |
| 22.01.2026 | 160,85 | 161,50 | 159,05 | 159,15 | -0,90% | - |
| 21.01.2026 | 157,60 | 161,25 | 156,80 | 160,60 | 2,00% | - |
| 20.01.2026 | 157,40 | 159,10 | 156,85 | 157,45 | -0,41% | - |
| 19.01.2026 | 156,10 | 159,00 | 155,90 | 158,10 | -0,22% | - |
| 16.01.2026 | 157,05 | 159,25 | 156,60 | 158,45 | 1,15% | - |
| 15.01.2026 | 155,30 | 158,20 | 154,30 | 156,65 | 1,42% | - |
| 14.01.2026 | 153,70 | 154,70 | 153,00 | 154,45 | 0,42% | - |
| 13.01.2026 | 157,20 | 157,30 | 151,50 | 153,80 | -2,23% | - |
| 12.01.2026 | 156,80 | 157,35 | 155,65 | 157,30 | 0,45% | - |
| 09.01.2026 | 156,90 | 157,00 | 155,20 | 156,60 | -0,22% | - |
| 08.01.2026 | 155,60 | 157,70 | 155,50 | 156,95 | 0,67% | - |
| 07.01.2026 | 153,20 | 156,20 | 81,05 | 155,90 | 1,90% | - |
| 06.01.2026 | 153,95 | 154,10 | 152,70 | 153,00 | -0,33% | - |
| 05.01.2026 | 155,75 | 155,90 | 151,60 | 153,50 | 1,99% | - |
| 02.01.2026 | 154,30 | 157,60 | 150,50 | 150,50 | -2,21% | - |
| 30.12.2025 | 154,15 | 154,50 | 153,55 | 153,90 | 0,13% | - |
| 29.12.2025 | 152,95 | 154,80 | 44,70 | 153,70 | 0,46% | - |
| 23.12.2025 | 153,75 | 153,90 | 44,42 | 153,00 | 0,13% | - |
| 22.12.2025 | 152,15 | 153,60 | 145,50 | 152,80 | 0,33% | - |
| 19.12.2025 | 152,90 | 153,60 | 43,10 | 152,30 | -0,36% | - |
| 18.12.2025 | 150,60 | 153,45 | 150,40 | 152,85 | 1,36% | - |
| 17.12.2025 | 149,70 | 173,38 | 149,55 | 150,80 | 0,70% | - |
| 16.12.2025 | 148,50 | 149,75 | 43,26 | 149,75 | 0,60% | - |
| 15.12.2025 | 150,15 | 161,18 | 145,00 | 148,85 | -0,53% | - |
| 12.12.2025 | 149,65 | 164,88 | 148,35 | 149,65 | 0,23% | - |
| 11.12.2025 | 149,65 | 149,95 | 43,10 | 149,30 | -0,63% | - |
| 10.12.2025 | 148,55 | 150,30 | 148,25 | 150,25 | 1,45% | - |