25,850€
0,39%
Echtzeit-Aktienkurs CHAM SWISS PROP. SF -,03
Bid:
Ask:
Aktienkurse zur CHAM SWISS PROP. SF -,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 25,55 | 26,00 | 25,55 | 25,75 | -0,58% | - |
| 21.08.2026 | 25,85 | 25,90 | 25,65 | 25,90 | 0,00% | - |
| 20.08.2026 | 25,80 | 25,90 | 25,60 | 25,90 | 0,97% | - |
| 19.08.2026 | 25,40 | 25,80 | 25,40 | 25,65 | 0,59% | - |
| 18.08.2026 | 25,20 | 25,80 | 25,20 | 25,50 | -0,20% | - |
| 17.08.2026 | 25,50 | 25,70 | 25,35 | 25,55 | 0,59% | - |
| 13.08.2026 | 25,25 | 25,40 | 25,25 | 25,40 | -0,39% | - |
| 12.08.2026 | 25,65 | 25,70 | 25,40 | 25,50 | -0,20% | - |
| 11.08.2026 | 25,65 | 25,70 | 25,55 | 25,55 | -0,39% | - |
| 10.08.2026 | 25,80 | 25,90 | 25,50 | 25,65 | -0,77% | - |
| 07.08.2026 | 25,90 | 25,95 | 25,50 | 25,85 | -1,15% | - |
| 06.08.2026 | 26,15 | 26,25 | 26,00 | 26,15 | 0,77% | - |
| 04.08.2026 | 26,15 | 26,15 | 25,80 | 25,95 | 1,17% | - |
| 03.08.2026 | 26,10 | 26,15 | 25,60 | 25,65 | 0,00% | - |
| 30.07.2026 | 25,20 | 25,65 | 25,20 | 25,65 | 0,79% | - |
| 27.07.2026 | 25,60 | 25,60 | 25,10 | 25,45 | 1,39% | - |
| 23.07.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -1,57% | - |
| 22.07.2026 | 25,10 | 25,70 | 25,10 | 25,50 | 0,99% | - |
| 20.07.2026 | 25,30 | 25,50 | 25,10 | 25,25 | 0,80% | - |
| 17.07.2026 | 24,90 | 25,40 | 24,90 | 25,05 | -0,20% | - |
| 16.07.2026 | 25,40 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 15.07.2026 | 25,00 | 25,30 | 24,90 | 25,30 | 2,22% | - |
| 14.07.2026 | 25,20 | 25,20 | 24,75 | 24,75 | -0,80% | - |
| 13.07.2026 | 25,20 | 25,25 | 24,95 | 24,95 | -1,58% | - |
| 10.07.2026 | 25,20 | 25,35 | 25,20 | 25,35 | -0,98% | - |
| 09.07.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -0,97% | - |
| 07.07.2026 | 26,00 | 26,15 | 25,75 | 25,85 | -2,08% | - |
| 06.07.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,76% | - |
| 03.07.2026 | 26,00 | 26,40 | 25,80 | 26,20 | 1,55% | - |
| 02.07.2026 | 25,50 | 25,95 | 25,45 | 25,80 | 1,38% | - |
| 30.06.2026 | 25,40 | 25,70 | 25,10 | 25,45 | 0,99% | - |
| 26.06.2026 | 25,50 | 25,65 | 25,15 | 25,20 | -2,51% | - |
| 22.06.2026 | 26,10 | 26,15 | 25,80 | 25,85 | -1,71% | - |
| 18.06.2026 | 26,30 | 26,30 | 26,05 | 26,30 | 0,19% | - |
| 15.06.2026 | 26,20 | 26,50 | 26,20 | 26,25 | 0,57% | - |
| 12.06.2026 | 25,70 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 10.06.2026 | 26,00 | 26,20 | 25,90 | 25,90 | -1,33% | - |
| 08.06.2026 | 26,25 | 26,25 | 26,20 | 26,25 | -0,57% | - |
| 05.06.2026 | 26,00 | 26,45 | 26,00 | 26,40 | 0,38% | - |
| 04.06.2026 | 26,50 | 26,70 | 26,25 | 26,30 | -0,94% | - |
| 02.06.2026 | 26,70 | 27,20 | 26,50 | 26,55 | -0,56% | - |
| 01.06.2026 | 27,30 | 27,30 | 26,70 | 26,70 | 0,19% | - |
| 28.05.2026 | 26,40 | 26,75 | 26,30 | 26,65 | -0,74% | - |
| 27.05.2026 | 27,00 | 27,10 | 26,65 | 26,85 | 2,09% | - |
| 26.05.2026 | 26,45 | 26,70 | 26,30 | 26,30 | -1,31% | - |
| 25.05.2026 | 27,00 | 27,00 | 26,40 | 26,65 | 0,57% | - |
| 22.05.2026 | 26,80 | 26,80 | 26,25 | 26,50 | -1,30% | - |
| 21.05.2026 | 26,60 | 26,90 | 26,60 | 26,85 | 3,07% | - |
| 20.05.2026 | 26,10 | 26,20 | 25,60 | 26,05 | -0,38% | - |
| 19.05.2026 | 26,10 | 26,50 | 25,85 | 26,15 | -1,69% | - |
| 15.05.2026 | 26,40 | 26,70 | 26,40 | 26,60 | 0,57% | - |
| 14.05.2026 | 26,45 | 26,60 | 26,20 | 26,45 | 0,38% | - |
| 13.05.2026 | 26,50 | 26,75 | 26,20 | 26,35 | -0,94% | - |
| 12.05.2026 | 26,95 | 27,00 | 26,50 | 26,60 | -2,03% | - |
| 11.05.2026 | 27,20 | 27,25 | 27,15 | 27,15 | -3,04% | - |
| 07.05.2026 | 27,95 | 28,10 | 27,95 | 28,00 | -2,10% | - |
| 04.05.2026 | 29,15 | 29,15 | 28,55 | 28,60 | 0,00% | - |
| 30.04.2026 | 28,75 | 28,75 | 28,55 | 28,60 | 0,00% | - |
| 29.04.2026 | 28,65 | 28,65 | 28,50 | 28,60 | 0,53% | - |
| 28.04.2026 | 28,60 | 28,70 | 28,35 | 28,45 | -0,70% | - |
| 24.04.2026 | 28,90 | 28,90 | 28,45 | 28,65 | -0,52% | - |
| 22.04.2026 | 29,05 | 29,05 | 28,70 | 28,80 | -0,17% | - |
| 21.04.2026 | 28,95 | 28,95 | 28,80 | 28,85 | -0,35% | - |
| 20.04.2026 | 28,90 | 29,00 | 28,60 | 28,95 | 0,87% | - |
| 17.04.2026 | 28,65 | 28,75 | 28,55 | 28,70 | 0,70% | - |
| 16.04.2026 | 28,60 | 28,60 | 28,35 | 28,50 | -0,35% | - |
| 15.04.2026 | 28,75 | 28,75 | 28,45 | 28,60 | -1,38% | - |
| 14.04.2026 | 28,90 | 29,10 | 28,75 | 29,00 | 1,05% | - |
| 10.04.2026 | 28,30 | 28,75 | 28,20 | 28,70 | 1,59% | - |
| 09.04.2026 | 28,30 | 28,30 | 28,05 | 28,25 | -0,53% | - |
| 08.04.2026 | 28,35 | 28,70 | 28,05 | 28,40 | 0,18% | - |
| 07.04.2026 | 27,95 | 28,35 | 27,80 | 28,35 | 0,53% | - |
| 02.04.2026 | 28,25 | 28,25 | 27,90 | 28,20 | 0,53% | - |
| 01.04.2026 | 27,55 | 28,10 | 27,45 | 28,05 | 1,45% | - |
| 31.03.2026 | 27,70 | 27,70 | 27,55 | 27,65 | 0,36% | - |
| 30.03.2026 | 27,75 | 27,75 | 27,50 | 27,55 | -0,72% | - |
| 27.03.2026 | 27,85 | 27,90 | 27,70 | 27,75 | -0,36% | - |
| 26.03.2026 | 27,90 | 28,05 | 27,70 | 27,85 | -0,54% | - |
| 25.03.2026 | 28,00 | 28,05 | 28,00 | 28,00 | 0,00% | - |
| 24.03.2026 | 27,35 | 28,15 | 26,95 | 28,00 | 2,75% | - |
| 23.03.2026 | 26,60 | 27,55 | 26,55 | 27,25 | -2,85% | - |
| 19.03.2026 | 28,50 | 28,65 | 28,00 | 28,05 | -1,23% | - |
| 18.03.2026 | 29,30 | 29,30 | 28,40 | 28,40 | -3,73% | - |
| 17.03.2026 | 29,35 | 29,55 | 29,20 | 29,50 | 1,72% | - |
| 13.03.2026 | 29,30 | 29,60 | 29,00 | 29,00 | -1,53% | - |
| 12.03.2026 | 29,60 | 29,65 | 29,10 | 29,45 | -1,51% | - |
| 11.03.2026 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | - |
| 10.03.2026 | 29,65 | 29,90 | 29,65 | 29,90 | 0,67% | - |
| 09.03.2026 | 29,50 | 30,40 | 29,50 | 29,70 | -1,00% | - |
| 06.03.2026 | 30,05 | 30,15 | 29,75 | 30,00 | 0,00% | - |
| 05.03.2026 | 30,00 | 30,30 | 29,80 | 30,00 | 1,01% | - |
| 04.03.2026 | 29,25 | 29,85 | 29,25 | 29,70 | 1,37% | - |
| 03.03.2026 | 29,45 | 29,80 | 29,10 | 29,30 | -0,68% | - |
| 02.03.2026 | 28,95 | 29,55 | 28,95 | 29,50 | 0,34% | - |
| 27.02.2026 | 29,50 | 30,10 | 29,20 | 29,40 | 0,51% | - |
| 26.02.2026 | 28,30 | 29,25 | 28,30 | 29,25 | 4,28% | - |
| 24.02.2026 | 28,05 | 28,10 | 27,95 | 28,05 | 1,81% | - |
| 23.02.2026 | 27,40 | 27,55 | 27,40 | 27,55 | 0,92% | - |
| 20.02.2026 | 27,30 | 27,45 | 27,00 | 27,30 | 0,74% | - |
| 19.02.2026 | 27,40 | 27,55 | 27,00 | 27,10 | -0,37% | - |