156,500€
-0,32%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 156,50 | 156,50 | 155,00 | 156,00 | -0,64% | - |
| 08.07.2026 | 155,50 | 157,00 | 155,50 | 157,00 | 0,90% | 25,00 |
| 07.07.2026 | 155,60 | 155,60 | 155,60 | 155,60 | -0,06% | 20,00 |
| 06.07.2026 | 154,90 | 155,70 | 154,90 | 155,70 | 0,13% | 4,00 |
| 03.07.2026 | 155,50 | 155,50 | 155,50 | 155,50 | -1,27% | 97,00 |
| 02.07.2026 | 155,60 | 157,50 | 155,00 | 157,50 | 1,22% | 94,00 |
| 01.07.2026 | 155,90 | 155,90 | 155,60 | 155,60 | -2,99% | 35,00 |
| 30.06.2026 | 160,40 | 160,40 | 160,40 | 160,40 | 0,88% | 2,00 |
| 29.06.2026 | 159,50 | 159,50 | 158,40 | 159,00 | -0,25% | 14,00 |
| 26.06.2026 | 158,20 | 159,40 | 158,20 | 159,40 | 0,95% | 118,00 |
| 25.06.2026 | 158,30 | 158,55 | 156,90 | 157,90 | -0,13% | - |
| 24.06.2026 | 158,10 | 158,10 | 158,10 | 158,10 | 0,06% | 1,00 |
| 23.06.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,64% | 103,00 |
| 22.06.2026 | 157,00 | 157,00 | 157,00 | 157,00 | 0,32% | 42,00 |
| 19.06.2026 | 156,50 | 156,60 | 156,30 | 156,50 | -0,25% | 7,00 |
| 18.06.2026 | 158,60 | 158,60 | 156,80 | 156,90 | -0,06% | 7,00 |
| 17.06.2026 | 157,50 | 157,50 | 157,00 | 157,00 | -0,95% | 121,00 |
| 16.06.2026 | 158,10 | 158,50 | 158,10 | 158,50 | 0,96% | 133,00 |
| 15.06.2026 | 156,80 | 158,00 | 156,80 | 157,00 | 1,23% | 57,00 |
| 12.06.2026 | 155,00 | 155,10 | 155,00 | 155,10 | 0,39% | 53,00 |
| 11.06.2026 | 154,50 | 154,50 | 154,50 | 154,50 | -0,26% | 60,00 |
| 10.06.2026 | 154,90 | 154,90 | 154,90 | 154,90 | -0,06% | 2,00 |
| 09.06.2026 | 154,90 | 155,00 | 154,90 | 155,00 | 0,52% | 152,00 |
| 08.06.2026 | 154,10 | 154,20 | 153,60 | 154,20 | -0,06% | 24,00 |
| 05.06.2026 | 154,00 | 154,30 | 154,00 | 154,30 | -0,39% | 53,00 |
| 04.06.2026 | 156,00 | 156,50 | 154,90 | 154,90 | -1,34% | 189,00 |
| 03.06.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -1,63% | 103,00 |
| 02.06.2026 | 159,60 | 159,60 | 159,60 | 159,60 | 0,06% | 1,00 |
| 01.06.2026 | 163,10 | 163,10 | 159,50 | 159,50 | -1,42% | 109,00 |
| 29.05.2026 | 161,20 | 161,80 | 161,20 | 161,80 | 0,19% | 2,00 |
| 28.05.2026 | 158,50 | 161,50 | 158,50 | 161,50 | 1,38% | - |
| 27.05.2026 | 160,70 | 160,70 | 159,30 | 159,30 | -2,21% | 4,00 |
| 26.05.2026 | 162,90 | 162,90 | 162,90 | 162,90 | -0,67% | 1,00 |
| 25.05.2026 | 162,50 | 164,50 | 162,00 | 164,00 | 1,86% | - |
| 22.05.2026 | 162,20 | 162,60 | 161,00 | 161,00 | -1,65% | 12,00 |
| 21.05.2026 | 163,30 | 163,70 | 163,30 | 163,70 | -0,18% | 2,00 |
| 20.05.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,11% | 19,00 |
| 19.05.2026 | 161,50 | 162,20 | 160,80 | 162,20 | 0,75% | 8,00 |
| 18.05.2026 | 159,20 | 161,00 | 159,20 | 161,00 | -0,92% | 13,00 |
| 15.05.2026 | 161,40 | 162,50 | 161,40 | 162,50 | 0,06% | 2,00 |
| 14.05.2026 | 162,20 | 162,40 | 162,20 | 162,40 | 1,50% | 3,00 |
| 13.05.2026 | 163,40 | 163,40 | 159,10 | 160,00 | -1,66% | 10,00 |
| 12.05.2026 | 162,40 | 162,70 | 160,70 | 162,70 | -0,49% | 50,00 |
| 11.05.2026 | 164,50 | 164,50 | 162,50 | 163,50 | -0,43% | - |
| 08.05.2026 | 164,20 | 164,20 | 164,20 | 164,20 | -0,67% | 51,00 |
| 07.05.2026 | 165,30 | 165,30 | 165,30 | 165,30 | -0,54% | 60,00 |
| 06.05.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -0,54% | 1,00 |
| 05.05.2026 | 166,50 | 167,40 | 166,50 | 167,10 | 1,33% | 7,00 |
| 04.05.2026 | 168,40 | 168,40 | 164,20 | 164,90 | -3,00% | 34,00 |
| 30.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 1,86% | 100,00 |
| 29.04.2026 | 166,90 | 166,90 | 166,90 | 166,90 | -0,12% | 17,00 |
| 28.04.2026 | 167,70 | 167,70 | 167,10 | 167,10 | -1,07% | 2,00 |
| 27.04.2026 | 168,90 | 168,90 | 168,90 | 168,90 | -1,11% | 4,00 |
| 24.04.2026 | 170,80 | 170,80 | 170,80 | 170,80 | 1,18% | 12,00 |
| 23.04.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -1,29% | 1,00 |
| 22.04.2026 | 171,60 | 171,60 | 171,00 | 171,00 | 0,12% | 5,00 |
| 21.04.2026 | 171,20 | 171,80 | 170,80 | 170,80 | 1,01% | 19,00 |
| 20.04.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -1,11% | 1,00 |
| 17.04.2026 | 171,30 | 171,30 | 171,00 | 171,00 | -0,41% | 2,00 |
| 16.04.2026 | 170,90 | 171,70 | 170,00 | 171,70 | -0,06% | 82,00 |
| 15.04.2026 | 171,30 | 172,00 | 171,30 | 171,80 | 0,64% | 14,00 |
| 14.04.2026 | 172,00 | 172,00 | 170,70 | 170,70 | -0,41% | 23,00 |
| 13.04.2026 | 171,00 | 171,40 | 171,00 | 171,40 | 1,06% | 79,00 |
| 10.04.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -1,40% | 4,00 |
| 09.04.2026 | 171,30 | 172,00 | 171,30 | 172,00 | 0,53% | 2,00 |
| 08.04.2026 | 181,00 | 181,00 | 171,10 | 171,10 | -1,04% | 63,00 |
| 07.04.2026 | 171,10 | 173,00 | 170,40 | 172,90 | -1,20% | 63,00 |
| 02.04.2026 | 174,00 | 175,00 | 174,00 | 175,00 | 0,63% | 83,00 |
| 01.04.2026 | 174,70 | 174,70 | 173,90 | 173,90 | 0,29% | 4,00 |
| 31.03.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 2,73% | 1,00 |
| 30.03.2026 | 168,80 | 168,80 | 168,80 | 168,80 | -0,30% | 1,00 |
| 27.03.2026 | 169,30 | 169,60 | 169,30 | 169,30 | -0,18% | 169,00 |
| 26.03.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -0,18% | 20,00 |
| 25.03.2026 | 170,00 | 171,10 | 169,90 | 169,90 | -0,70% | 25,00 |
| 24.03.2026 | 170,30 | 171,10 | 170,30 | 171,10 | 0,88% | 300,00 |
| 23.03.2026 | 166,90 | 169,60 | 166,90 | 169,60 | 0,30% | 28,00 |
| 20.03.2026 | 176,20 | 176,20 | 168,70 | 169,10 | -3,98% | 18,00 |
| 19.03.2026 | 176,10 | 176,10 | 176,10 | 176,10 | -0,68% | 10,00 |
| 18.03.2026 | 178,20 | 178,20 | 177,30 | 177,30 | -0,89% | 15,00 |
| 17.03.2026 | 177,30 | 178,90 | 176,70 | 178,90 | 0,17% | 10,00 |
| 16.03.2026 | 178,60 | 178,60 | 178,60 | 178,60 | 0,45% | 2,00 |
| 12.03.2026 | 177,20 | 177,80 | 177,20 | 177,80 | 0,28% | 6,00 |
| 11.03.2026 | 177,90 | 177,90 | 177,30 | 177,30 | -1,88% | 20,00 |
| 10.03.2026 | 181,90 | 181,90 | 180,70 | 180,70 | -0,50% | 5,00 |
| 09.03.2026 | 181,70 | 181,70 | 181,60 | 181,60 | -1,25% | 4,00 |
| 06.03.2026 | 182,70 | 183,90 | 182,70 | 183,90 | 0,16% | 6,00 |
| 05.03.2026 | 183,80 | 184,70 | 183,60 | 183,60 | -0,54% | 12,00 |
| 04.03.2026 | 182,30 | 184,60 | 181,90 | 184,60 | 1,99% | 6,00 |
| 03.03.2026 | 181,00 | 181,00 | 181,00 | 181,00 | -1,25% | 10,00 |
| 02.03.2026 | 182,20 | 184,90 | 182,20 | 183,30 | 0,77% | 12,00 |
| 27.02.2026 | 182,00 | 182,00 | 181,90 | 181,90 | 0,72% | 2,00 |
| 26.02.2026 | 180,40 | 181,50 | 180,40 | 180,60 | 1,57% | 21,00 |
| 25.02.2026 | 177,50 | 177,80 | 177,50 | 177,80 | -0,73% | 70,00 |
| 24.02.2026 | 175,10 | 180,00 | 175,10 | 179,10 | 3,77% | 300,00 |
| 23.02.2026 | 171,80 | 172,60 | 171,80 | 172,60 | 0,64% | 15,00 |
| 20.02.2026 | 172,30 | 172,30 | 171,50 | 171,50 | -0,98% | 94,00 |
| 19.02.2026 | 171,70 | 173,20 | 171,70 | 173,20 | -0,46% | 7,00 |
| 18.02.2026 | 174,00 | 174,00 | 173,70 | 174,00 | -1,02% | 9,00 |
| 17.02.2026 | 175,20 | 175,80 | 174,80 | 175,80 | 0,63% | 9,00 |
| 16.02.2026 | 175,30 | 175,60 | 174,70 | 174,70 | -0,23% | 4,00 |