Börse:
122,617CHF
2,10%
Echtzeit-Aktienkurs PSP SWISS PROP. SF 0,1
Bid:
121,948CHF
Ask:
123,287CHF
Aktienkurse zur PSP SWISS PROP. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 120,70 | 121,90 | 120,10 | 121,60 | 1,25% | 60.737,00 |
| 19.05.2022 | 122,30 | 122,30 | 119,90 | 120,10 | -2,36% | 99.399,00 |
| 18.05.2022 | 123,50 | 123,80 | 122,10 | 123,00 | -0,24% | 93.520,00 |
| 17.05.2022 | 123,10 | 123,70 | 121,90 | 123,30 | 0,65% | 101.491,00 |
| 16.05.2022 | 121,20 | 122,90 | 120,40 | 122,50 | 0,99% | 108.003,00 |
| 13.05.2022 | 122,60 | 122,70 | 119,70 | 121,30 | -0,41% | 104.844,00 |
| 12.05.2022 | 119,80 | 122,30 | 118,80 | 121,80 | 0,83% | 168.823,00 |
| 11.05.2022 | 119,00 | 121,10 | 118,80 | 120,80 | 1,85% | 111.858,00 |
| 10.05.2022 | 118,20 | 118,90 | 117,30 | 118,60 | 0,85% | 120.629,00 |
| 09.05.2022 | 123,50 | 124,20 | 117,60 | 117,60 | -5,08% | 136.808,00 |
| 06.05.2022 | 122,50 | 123,90 | 121,70 | 123,90 | 0,65% | 172.945,00 |
| 05.05.2022 | 123,10 | 125,00 | 122,40 | 123,10 | 0,74% | 129.860,00 |
| 04.05.2022 | 123,10 | 124,50 | 121,70 | 122,20 | -1,05% | 107.218,00 |
| 03.05.2022 | 121,00 | 125,80 | 121,00 | 123,50 | 1,31% | 115.957,00 |
| 02.05.2022 | 122,80 | 123,70 | 120,70 | 121,90 | -1,06% | 112.639,00 |
| 29.04.2022 | 123,50 | 124,60 | 122,90 | 123,20 | -0,08% | 130.393,00 |
| 28.04.2022 | 124,00 | 124,70 | 122,70 | 123,30 | -0,32% | 94.662,00 |
| 27.04.2022 | 121,60 | 124,50 | 121,20 | 123,70 | 1,56% | 91.568,00 |
| 26.04.2022 | 122,20 | 122,40 | 121,10 | 121,80 | 0,16% | 102.335,00 |
| 25.04.2022 | 121,00 | 122,50 | 120,20 | 121,60 | -0,08% | 90.600,00 |
| 22.04.2022 | 121,40 | 123,50 | 121,10 | 121,70 | -0,33% | 100.150,00 |
| 21.04.2022 | 121,40 | 122,10 | 120,80 | 122,10 | 0,83% | 83.214,00 |
| 20.04.2022 | 121,90 | 121,90 | 120,50 | 121,10 | -0,74% | 131.218,00 |
| 19.04.2022 | 123,00 | 124,40 | 121,00 | 122,00 | -0,65% | 162.077,00 |
| 14.04.2022 | 124,70 | 124,70 | 121,90 | 122,80 | -1,29% | 63.570,00 |
| 13.04.2022 | 125,00 | 125,90 | 124,00 | 124,40 | -0,88% | 99.878,00 |
| 12.04.2022 | 125,70 | 125,90 | 124,90 | 125,50 | -0,24% | 101.215,00 |
| 11.04.2022 | 124,00 | 125,80 | 123,90 | 125,80 | 1,45% | 91.614,00 |
| 08.04.2022 | 125,00 | 125,00 | 123,50 | 124,00 | 0,73% | 89.406,00 |
| 07.04.2022 | 124,00 | 125,80 | 122,50 | 123,10 | -0,49% | 116.805,00 |
| 06.04.2022 | 121,40 | 123,70 | 121,30 | 123,70 | 1,89% | 241.923,00 |
| 05.04.2022 | 121,00 | 121,70 | 120,50 | 121,40 | 0,17% | 67.659,00 |
| 04.04.2022 | 120,20 | 121,30 | 120,00 | 121,20 | -1,94% | 77.212,00 |
| 01.04.2022 | 121,50 | 123,60 | 121,30 | 123,60 | 1,64% | 109.190,00 |
| 31.03.2022 | 123,40 | 123,40 | 121,60 | 121,60 | -0,90% | 91.676,00 |
| 30.03.2022 | 122,20 | 123,00 | 121,60 | 122,70 | 0,16% | 99.315,00 |
| 29.03.2022 | 121,80 | 122,80 | 121,50 | 122,50 | 0,74% | 76.980,00 |
| 28.03.2022 | 121,30 | 122,50 | 121,10 | 121,60 | 0,00% | 80.220,00 |
| 25.03.2022 | 120,00 | 121,80 | 120,00 | 121,60 | 1,42% | 76.041,00 |
| 24.03.2022 | 121,20 | 121,20 | 119,70 | 119,90 | -0,58% | 54.123,00 |
| 23.03.2022 | 123,50 | 123,50 | 120,20 | 120,60 | -2,19% | 66.805,00 |
| 22.03.2022 | 122,80 | 124,20 | 122,80 | 123,30 | 0,08% | 128.270,00 |
| 21.03.2022 | 121,90 | 123,30 | 121,50 | 123,20 | 1,40% | 87.179,00 |
| 18.03.2022 | 122,00 | 122,50 | 120,40 | 121,50 | -0,33% | 420.671,00 |
| 17.03.2022 | 120,50 | 122,00 | 120,40 | 121,90 | 1,67% | 121.273,00 |
| 16.03.2022 | 121,60 | 122,50 | 119,30 | 119,90 | -0,66% | 121.812,00 |
| 15.03.2022 | 121,00 | 122,50 | 120,30 | 120,70 | -0,25% | 104.142,00 |
| 14.03.2022 | 121,50 | 123,60 | 120,60 | 121,00 | 0,00% | 148.661,00 |
| 11.03.2022 | 119,70 | 121,30 | 119,00 | 121,00 | 1,00% | 74.219,00 |
| 10.03.2022 | 120,90 | 121,60 | 119,80 | 119,80 | -0,50% | 64.342,00 |
| 09.03.2022 | 119,90 | 122,20 | 119,60 | 120,40 | 1,26% | 107.801,00 |
| 08.03.2022 | 117,50 | 119,90 | 117,00 | 118,90 | 0,76% | 158.241,00 |
| 07.03.2022 | 117,40 | 119,30 | 113,20 | 118,00 | -0,92% | 225.905,00 |
| 04.03.2022 | 121,40 | 122,40 | 118,90 | 119,10 | -2,22% | 204.543,00 |
| 03.03.2022 | 119,10 | 122,10 | 118,80 | 121,80 | 2,01% | 222.817,00 |
| 02.03.2022 | 117,90 | 119,70 | 117,30 | 119,40 | 1,10% | 125.961,00 |
| 01.03.2022 | 118,90 | 119,10 | 116,90 | 118,10 | -0,59% | 180.171,00 |
| 28.02.2022 | 117,00 | 119,50 | 116,80 | 118,80 | 0,68% | 250.260,00 |
| 25.02.2022 | 115,00 | 118,10 | 114,80 | 118,00 | 3,60% | 181.797,00 |
| 24.02.2022 | 112,30 | 115,20 | 112,00 | 113,90 | 0,09% | 145.623,00 |
| 23.02.2022 | 114,00 | 115,20 | 113,20 | 113,80 | 0,44% | 127.093,00 |
| 22.02.2022 | 108,60 | 114,00 | 108,50 | 113,30 | 3,28% | 161.727,00 |
| 21.02.2022 | 109,40 | 110,70 | 109,40 | 109,70 | -0,36% | 77.115,00 |
| 18.02.2022 | 110,30 | 111,20 | 109,80 | 110,10 | -0,18% | 61.921,00 |
| 17.02.2022 | 109,70 | 110,70 | 109,30 | 110,30 | 0,64% | 110.085,00 |
| 16.02.2022 | 108,40 | 109,70 | 107,70 | 109,60 | 1,20% | 68.986,00 |
| 15.02.2022 | 106,70 | 108,80 | 106,70 | 108,30 | 0,46% | 61.764,00 |
| 14.02.2022 | 107,00 | 108,10 | 105,40 | 107,80 | 0,00% | 96.644,00 |
| 11.02.2022 | 107,90 | 108,10 | 106,30 | 107,80 | -0,65% | 62.323,00 |
| 10.02.2022 | 107,40 | 108,50 | 106,50 | 108,50 | 1,88% | 124.691,00 |
| 09.02.2022 | 106,10 | 107,60 | 106,10 | 106,50 | 0,66% | 119.391,00 |
| 08.02.2022 | 107,90 | 108,60 | 105,80 | 105,80 | -1,76% | 100.302,00 |
| 07.02.2022 | 108,10 | 108,40 | 107,10 | 107,70 | 0,09% | 67.896,00 |
| 04.02.2022 | 110,10 | 110,30 | 107,60 | 107,60 | -1,74% | 93.263,00 |
| 03.02.2022 | 110,00 | 110,20 | 109,10 | 109,50 | -0,54% | 76.821,00 |
| 02.02.2022 | 111,10 | 111,50 | 110,10 | 110,10 | -0,54% | 72.934,00 |
| 01.02.2022 | 112,20 | 113,10 | 110,70 | 110,70 | -1,07% | 77.872,00 |
| 31.01.2022 | 111,50 | 113,00 | 110,90 | 111,90 | 0,99% | 110.898,00 |
| 28.01.2022 | 111,30 | 111,80 | 110,80 | 110,80 | -0,63% | 68.269,00 |
| 27.01.2022 | 107,90 | 112,10 | 107,50 | 111,50 | 2,01% | 122.987,00 |
| 26.01.2022 | 107,30 | 110,10 | 107,10 | 109,30 | 2,63% | 101.072,00 |
| 25.01.2022 | 107,40 | 107,40 | 106,40 | 106,50 | -0,47% | 83.054,00 |
| 24.01.2022 | 108,50 | 108,50 | 106,80 | 107,00 | -1,38% | 94.211,00 |
| 21.01.2022 | 108,80 | 109,00 | 108,00 | 108,50 | -0,82% | 82.140,00 |
| 20.01.2022 | 108,80 | 109,60 | 107,90 | 109,40 | 1,20% | 120.517,00 |
| 19.01.2022 | 109,20 | 110,10 | 107,90 | 108,10 | -2,44% | 132.302,00 |
| 18.01.2022 | 111,70 | 111,90 | 110,10 | 110,80 | -0,81% | 67.693,00 |
| 17.01.2022 | 111,70 | 112,30 | 111,70 | 111,70 | -0,18% | 28.658,00 |
| 14.01.2022 | 111,00 | 112,20 | 111,00 | 111,90 | 0,18% | 59.798,00 |
| 13.01.2022 | 111,90 | 112,30 | 111,00 | 111,70 | -0,45% | 85.689,00 |
| 12.01.2022 | 111,50 | 112,30 | 110,70 | 112,20 | 1,08% | 76.085,00 |
| 11.01.2022 | 111,50 | 111,80 | 110,60 | 111,00 | 0,00% | 60.205,00 |
| 10.01.2022 | 111,70 | 111,80 | 110,60 | 111,00 | -0,45% | 81.456,00 |
| 07.01.2022 | 111,90 | 111,90 | 110,70 | 111,50 | -0,71% | 89.262,00 |
| 06.01.2022 | 112,30 | 112,60 | 111,90 | 112,30 | -0,97% | 41.572,00 |
| 05.01.2022 | 113,50 | 114,00 | 112,90 | 113,40 | 0,09% | 35.808,00 |
| 04.01.2022 | 114,00 | 114,50 | 113,00 | 113,30 | -0,18% | 61.586,00 |
| 03.01.2022 | 114,40 | 114,50 | 113,10 | 113,50 | -0,18% | 42.012,00 |
| 30.12.2021 | 112,40 | 113,70 | 112,40 | 113,70 | 0,89% | 66.051,00 |
| 29.12.2021 | 112,70 | 112,80 | 111,80 | 112,70 | -0,09% | 29.659,00 |