434,200€
-4,53%
Echtzeit-Aktienkurs SWISSQUOTE GRP HLDG SF0,2
Bid:
Ask:
Aktienkurse zur SWISSQUOTE GRP HLDG SF0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 45,40 | 45,60 | 43,52 | 43,52 | -4,31% | 120,00 |
| 26.05.2026 | 45,64 | 45,94 | 45,18 | 45,48 | -1,00% | 330,00 |
| 25.05.2026 | 45,32 | 45,94 | 45,32 | 45,94 | 2,68% | 140,00 |
| 22.05.2026 | 44,14 | 44,74 | 44,14 | 44,74 | 1,13% | 120,00 |
| 21.05.2026 | 44,68 | 44,68 | 44,24 | 44,24 | 0,41% | 30,00 |
| 20.05.2026 | 43,52 | 44,06 | 43,20 | 44,06 | 1,66% | 940,00 |
| 19.05.2026 | 43,50 | 44,38 | 43,26 | 43,34 | 0,56% | 800,00 |
| 18.05.2026 | 41,54 | 43,22 | 41,54 | 43,10 | 2,67% | 400,00 |
| 15.05.2026 | 42,96 | 43,00 | 41,92 | 41,98 | -2,10% | 80,00 |
| 14.05.2026 | 42,46 | 42,90 | 42,46 | 42,88 | 1,56% | 40,00 |
| 13.05.2026 | 42,74 | 42,74 | 42,22 | 42,22 | -0,42% | 50,00 |
| 12.05.2026 | 41,74 | 42,40 | 41,74 | 42,40 | 0,71% | 140,00 |
| 11.05.2026 | 41,10 | 42,10 | 40,90 | 42,10 | 0,29% | 250,00 |
| 08.05.2026 | 42,20 | 42,20 | 41,90 | 41,98 | -2,37% | 110,00 |
| 07.05.2026 | 43,38 | 43,38 | 43,00 | 43,00 | -1,56% | 20,00 |
| 06.05.2026 | 42,64 | 43,96 | 42,64 | 43,68 | 3,02% | 300,00 |
| 05.05.2026 | 42,80 | 43,16 | 42,40 | 42,40 | -0,61% | 370,00 |
| 04.05.2026 | 43,52 | 44,10 | 42,66 | 42,66 | -0,97% | 1.500,00 |
| 30.04.2026 | 42,78 | 43,08 | 42,78 | 43,08 | 0,61% | 60,00 |
| 29.04.2026 | 43,08 | 43,32 | 42,70 | 42,82 | -0,60% | 470,00 |
| 28.04.2026 | 43,48 | 43,48 | 43,08 | 43,08 | 0,84% | 810,00 |
| 27.04.2026 | 42,84 | 43,02 | 42,72 | 42,72 | -1,07% | 870,00 |
| 24.04.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -0,60% | 30,00 |
| 23.04.2026 | 44,36 | 44,36 | 43,18 | 43,44 | -4,95% | 200,00 |
| 22.04.2026 | 46,14 | 46,14 | 45,40 | 45,70 | -0,22% | 850,00 |
| 21.04.2026 | 47,00 | 47,22 | 45,80 | 45,80 | -2,47% | 200,00 |
| 20.04.2026 | 47,02 | 47,08 | 46,56 | 46,96 | -0,76% | 300,00 |
| 17.04.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,68% | 70,00 |
| 16.04.2026 | 46,78 | 47,28 | 46,54 | 46,54 | 1,04% | 450,00 |
| 15.04.2026 | 45,98 | 46,10 | 45,98 | 46,06 | -0,17% | 70,00 |
| 14.04.2026 | 44,66 | 46,14 | 44,66 | 46,14 | 6,22% | 480,00 |
| 13.04.2026 | 43,14 | 43,44 | 43,14 | 43,44 | -0,96% | 110,00 |
| 10.04.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 0,73% | 20,00 |
| 09.04.2026 | 43,66 | 43,84 | 43,04 | 43,54 | -1,27% | 250,00 |
| 08.04.2026 | 44,14 | 44,52 | 44,00 | 44,10 | 4,01% | 1.000,00 |
| 07.04.2026 | 42,48 | 42,62 | 41,80 | 42,40 | 0,24% | 540,00 |
| 02.04.2026 | 42,44 | 42,44 | 41,80 | 42,30 | -2,04% | 120,00 |
| 01.04.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 1,36% | 20,00 |
| 31.03.2026 | 41,96 | 42,80 | 41,96 | 42,60 | 1,57% | 390,00 |
| 30.03.2026 | 41,58 | 41,94 | 41,58 | 41,94 | 1,30% | 190,00 |
| 27.03.2026 | 42,22 | 42,22 | 41,40 | 41,40 | -5,18% | 630,00 |
| 26.03.2026 | 43,10 | 43,78 | 43,10 | 43,66 | 1,44% | 100,00 |
| 25.03.2026 | 42,24 | 43,04 | 42,24 | 43,04 | 3,31% | 20,00 |
| 24.03.2026 | 41,76 | 41,76 | 41,66 | 41,66 | -1,75% | 30,00 |
| 23.03.2026 | 41,10 | 42,40 | 40,42 | 42,40 | 2,42% | 1.320,00 |
| 20.03.2026 | 42,24 | 43,60 | 41,40 | 41,40 | -1,15% | 610,00 |
| 19.03.2026 | 43,94 | 44,06 | 41,86 | 41,88 | -6,64% | 940,00 |
| 18.03.2026 | 45,38 | 45,38 | 44,86 | 44,86 | -0,09% | 60,00 |
| 17.03.2026 | 43,82 | 44,92 | 43,82 | 44,90 | 1,91% | 320,00 |
| 16.03.2026 | 44,56 | 44,74 | 43,54 | 44,06 | 0,14% | 1.270,00 |
| 13.03.2026 | 44,18 | 44,60 | 44,00 | 44,00 | -2,35% | 1.250,00 |
| 12.03.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 0,18% | 10,00 |
| 11.03.2026 | 45,14 | 45,14 | 44,60 | 44,98 | -0,79% | 180,00 |
| 10.03.2026 | 46,14 | 46,14 | 45,30 | 45,34 | 0,49% | 720,00 |
| 09.03.2026 | 44,64 | 45,12 | 44,60 | 45,12 | -1,66% | 50,00 |
| 06.03.2026 | 46,12 | 46,14 | 45,24 | 45,88 | -0,04% | 140,00 |
| 05.03.2026 | 46,42 | 46,60 | 45,68 | 45,90 | -1,88% | 720,00 |
| 04.03.2026 | 45,16 | 46,80 | 45,14 | 46,78 | 2,54% | 530,00 |
| 03.03.2026 | 45,60 | 46,00 | 44,56 | 45,62 | -2,06% | 210,00 |
| 02.03.2026 | 44,50 | 47,00 | 44,38 | 46,58 | 3,88% | 700,00 |
| 27.02.2026 | 45,24 | 45,48 | 44,84 | 44,84 | 0,18% | 220,00 |
| 26.02.2026 | 45,02 | 45,02 | 44,76 | 44,76 | -0,62% | 1.100,00 |
| 25.02.2026 | 44,50 | 45,04 | 44,30 | 45,04 | 2,55% | 3.840,00 |
| 24.02.2026 | 43,78 | 44,12 | 43,44 | 43,92 | -0,36% | 780,00 |
| 23.02.2026 | 45,20 | 45,20 | 43,90 | 44,08 | -1,96% | 1.200,00 |
| 20.02.2026 | 44,76 | 44,96 | 44,58 | 44,96 | 0,85% | 180,00 |
| 19.02.2026 | 45,52 | 45,52 | 44,34 | 44,58 | -2,15% | 410,00 |
| 18.02.2026 | 45,22 | 45,56 | 44,62 | 45,56 | 2,52% | 200,00 |
| 17.02.2026 | 44,52 | 44,84 | 44,42 | 44,44 | -0,31% | 90,00 |
| 16.02.2026 | 45,00 | 45,56 | 44,58 | 44,58 | -0,85% | 110,00 |
| 13.02.2026 | 44,44 | 45,18 | 44,44 | 44,96 | 0,27% | 140,00 |
| 12.02.2026 | 44,76 | 45,94 | 44,40 | 44,84 | 1,13% | 390,00 |
| 11.02.2026 | 46,68 | 46,68 | 44,34 | 44,34 | -7,35% | 2.650,00 |
| 10.02.2026 | 47,34 | 48,00 | 47,16 | 47,86 | 1,06% | 110,00 |
| 09.02.2026 | 46,56 | 47,60 | 46,56 | 47,36 | 2,73% | 500,00 |
| 06.02.2026 | 46,06 | 46,10 | 45,36 | 46,10 | 0,22% | 700,00 |
| 05.02.2026 | 47,78 | 47,78 | 46,00 | 46,00 | -3,08% | 220,00 |
| 04.02.2026 | 47,62 | 47,62 | 47,28 | 47,46 | 0,17% | 160,00 |
| 03.02.2026 | 48,66 | 48,78 | 47,38 | 47,38 | -2,35% | 630,00 |
| 02.02.2026 | 47,22 | 48,52 | 46,88 | 48,52 | 1,46% | 4.190,00 |
| 30.01.2026 | 48,24 | 48,24 | 47,76 | 47,82 | -0,58% | 170,00 |
| 29.01.2026 | 48,54 | 48,68 | 48,10 | 48,10 | -0,50% | 230,00 |
| 28.01.2026 | 48,62 | 48,84 | 48,34 | 48,34 | -0,86% | 110,00 |
| 27.01.2026 | 48,74 | 48,98 | 48,54 | 48,76 | 0,54% | 230,00 |
| 26.01.2026 | 48,44 | 48,50 | 48,20 | 48,50 | 0,29% | 390,00 |
| 23.01.2026 | 48,20 | 48,36 | 48,06 | 48,36 | 0,75% | 810,00 |
| 22.01.2026 | 48,48 | 49,10 | 47,50 | 48,00 | -0,70% | 3.770,00 |
| 21.01.2026 | 48,10 | 48,36 | 48,04 | 48,34 | -0,66% | 270,00 |
| 20.01.2026 | 47,66 | 48,66 | 47,66 | 48,66 | 0,75% | 370,00 |
| 19.01.2026 | 48,42 | 49,62 | 48,30 | 48,30 | -1,71% | 330,00 |
| 16.01.2026 | 51,50 | 52,50 | 48,94 | 49,14 | -2,60% | 3.500,00 |
| 15.01.2026 | 50,35 | 51,40 | 50,20 | 50,45 | 0,70% | 210,00 |
| 14.01.2026 | 52,40 | 52,40 | 49,88 | 50,10 | -4,84% | 640,00 |
| 13.01.2026 | 52,35 | 54,00 | 52,30 | 52,65 | 0,67% | 640,00 |
| 12.01.2026 | 51,30 | 52,90 | 51,15 | 52,30 | 2,25% | 1.470,00 |
| 09.01.2026 | 52,40 | 52,40 | 50,00 | 51,15 | -2,29% | 1.960,00 |
| 08.01.2026 | 52,95 | 52,95 | 52,05 | 52,35 | -1,41% | 670,00 |
| 07.01.2026 | 53,90 | 53,90 | 53,10 | 53,10 | -0,93% | 200,00 |
| 06.01.2026 | 54,30 | 54,40 | 53,60 | 53,60 | -0,46% | 100,00 |
| 05.01.2026 | 53,05 | 53,85 | 51,95 | 53,85 | 1,51% | 110,00 |