25,600€
0,99%
Echtzeit-Aktienkurs CHAM SWISS PROP. SF -,03
Bid:
Ask:
Aktienkurse zur CHAM SWISS PROP. SF -,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,95 | 25,95 | 25,80 | 25,95 | 2,37% | - |
| 30.09.2025 | 25,45 | 25,70 | 25,20 | 25,35 | 0,20% | - |
| 29.09.2025 | 25,30 | 25,40 | 25,10 | 25,30 | 1,00% | - |
| 26.09.2025 | 25,30 | 25,40 | 25,00 | 25,05 | -1,18% | - |
| 25.09.2025 | 25,45 | 25,45 | 25,35 | 25,35 | -0,98% | - |
| 23.09.2025 | 25,65 | 25,65 | 25,60 | 25,60 | -1,54% | - |
| 19.09.2025 | 25,90 | 26,00 | 25,90 | 26,00 | 2,16% | - |
| 18.09.2025 | 25,75 | 25,75 | 25,40 | 25,45 | -1,17% | - |
| 17.09.2025 | 26,50 | 26,50 | 25,65 | 25,75 | -2,09% | - |
| 15.09.2025 | 25,80 | 26,80 | 25,55 | 26,30 | 2,53% | - |
| 11.09.2025 | 25,40 | 25,65 | 25,40 | 25,65 | 0,98% | - |
| 10.09.2025 | 25,50 | 25,60 | 25,30 | 25,40 | 0,20% | - |
| 09.09.2025 | 25,30 | 25,40 | 25,00 | 25,35 | 1,20% | - |
| 08.09.2025 | 25,15 | 25,15 | 24,90 | 25,05 | 0,60% | - |
| 05.09.2025 | 24,90 | 25,05 | 24,70 | 24,90 | 0,40% | - |
| 04.09.2025 | 24,95 | 24,95 | 24,75 | 24,80 | 0,20% | - |
| 03.09.2025 | 24,90 | 25,00 | 24,60 | 24,75 | -0,20% | - |
| 02.09.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,61% | - |
| 01.09.2025 | 24,55 | 24,80 | 24,50 | 24,65 | 0,82% | - |
| 29.08.2025 | 24,30 | 24,55 | 24,00 | 24,45 | 1,24% | - |
| 28.08.2025 | 24,40 | 24,40 | 24,00 | 24,15 | -1,02% | - |
| 27.08.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 0,21% | - |
| 26.08.2025 | 24,40 | 24,55 | 24,10 | 24,35 | 0,62% | - |
| 25.08.2025 | 24,55 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 22.08.2025 | 24,45 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 21.08.2025 | 24,70 | 24,70 | 24,05 | 24,40 | -0,81% | - |
| 20.08.2025 | 24,75 | 24,80 | 24,45 | 24,60 | 0,00% | - |
| 19.08.2025 | 24,50 | 24,60 | 24,35 | 24,60 | 0,82% | - |
| 18.08.2025 | 24,50 | 24,55 | 24,20 | 24,40 | 0,00% | - |
| 15.08.2025 | 24,50 | 24,50 | 24,25 | 24,40 | 0,00% | - |
| 14.08.2025 | 24,45 | 24,55 | 24,20 | 24,40 | 0,21% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,30 | 24,35 | 0,21% | - |
| 12.08.2025 | 24,70 | 24,70 | 24,25 | 24,30 | -0,41% | - |
| 11.08.2025 | 24,30 | 24,60 | 24,05 | 24,40 | 0,83% | - |
| 08.08.2025 | 24,20 | 24,20 | 23,90 | 24,20 | 0,83% | - |
| 07.08.2025 | 24,20 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 06.08.2025 | 24,70 | 24,70 | 24,10 | 24,10 | -2,03% | - |
| 05.08.2025 | 24,60 | 24,60 | 24,30 | 24,60 | 0,82% | - |
| 04.08.2025 | 24,40 | 24,80 | 24,30 | 24,40 | -0,81% | - |
| 01.08.2025 | 24,80 | 24,90 | 24,60 | 24,60 | -0,81% | - |
| 31.07.2025 | 25,00 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 30.07.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -0,80% | - |
| 29.07.2025 | 25,25 | 25,25 | 24,90 | 25,00 | -0,20% | - |
| 28.07.2025 | 25,25 | 25,30 | 24,95 | 25,05 | 0,20% | - |
| 25.07.2025 | 25,25 | 25,25 | 25,00 | 25,00 | 0,40% | 14,00 |
| 24.07.2025 | 25,00 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 23.07.2025 | 25,25 | 25,25 | 24,80 | 25,10 | 0,00% | - |
| 22.07.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 21.07.2025 | 25,05 | 25,15 | 24,85 | 25,00 | 0,20% | 3,00 |
| 18.07.2025 | 25,05 | 25,20 | 24,80 | 24,95 | 0,00% | - |
| 17.07.2025 | 25,00 | 25,40 | 24,80 | 24,95 | -0,20% | - |
| 16.07.2025 | 25,25 | 25,25 | 24,80 | 25,00 | -0,40% | - |
| 15.07.2025 | 25,20 | 25,50 | 25,05 | 25,10 | -0,20% | - |
| 14.07.2025 | 25,25 | 25,60 | 25,05 | 25,15 | 0,00% | 100,00 |
| 11.07.2025 | 25,40 | 25,40 | 25,10 | 25,15 | -0,59% | - |
| 10.07.2025 | 25,15 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 09.07.2025 | 25,00 | 25,10 | 24,85 | 25,00 | 0,60% | - |
| 08.07.2025 | 25,05 | 25,05 | 24,70 | 24,85 | 0,00% | - |
| 07.07.2025 | 24,85 | 25,10 | 24,30 | 24,85 | 0,40% | - |
| 04.07.2025 | 24,25 | 24,85 | 24,00 | 24,75 | 3,13% | - |
| 03.07.2025 | 24,35 | 24,35 | 24,00 | 24,00 | -0,41% | - |
| 02.07.2025 | 24,35 | 24,35 | 24,05 | 24,10 | -1,23% | - |
| 01.07.2025 | 24,35 | 24,40 | 24,10 | 24,40 | 0,83% | - |
| 30.06.2025 | 24,45 | 24,45 | 24,15 | 24,20 | -0,41% | - |
| 27.06.2025 | 24,55 | 24,55 | 24,20 | 24,30 | -0,21% | - |
| 26.06.2025 | 24,40 | 24,45 | 24,20 | 24,35 | -0,20% | - |
| 25.06.2025 | 24,50 | 24,50 | 24,30 | 24,40 | 0,41% | - |
| 24.06.2025 | 24,45 | 24,45 | 24,20 | 24,30 | 0,00% | - |
| 23.06.2025 | 24,40 | 24,55 | 24,20 | 24,30 | 1,67% | 48,00 |
| 20.06.2025 | 24,00 | 24,30 | 23,80 | 23,90 | 0,00% | - |
| 19.06.2025 | 24,05 | 24,10 | 23,75 | 23,90 | 0,00% | 14,00 |
| 18.06.2025 | 24,10 | 24,15 | 23,80 | 23,90 | -0,42% | - |
| 17.06.2025 | 23,95 | 24,10 | 23,80 | 24,00 | 0,84% | - |