85,973CHF
0,55%
Echtzeit-Aktienkurs Swiss Prime Site AG
Bid:
Ask:
Aktienkurse zur Swiss Prime Site AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 86,73 | 86,73 | 85,97 | 85,97 | 0,56% | - |
| 23.04.2024 | 84,75 | 85,50 | 84,35 | 85,50 | 1,12% | 106.086,00 |
| 22.04.2024 | 85,00 | 85,10 | 84,00 | 84,55 | -0,41% | 160.922,00 |
| 19.04.2024 | 84,00 | 84,90 | 84,00 | 84,90 | 0,30% | 134.218,00 |
| 18.04.2024 | 84,30 | 84,65 | 83,90 | 84,65 | 0,47% | 166.909,00 |
| 17.04.2024 | 84,60 | 84,75 | 84,15 | 84,25 | -0,47% | 159.433,00 |
| 16.04.2024 | 84,70 | 85,25 | 84,65 | 84,65 | -0,65% | 266.812,00 |
| 15.04.2024 | 85,00 | 85,90 | 85,00 | 85,20 | 0,12% | 158.266,00 |
| 12.04.2024 | 84,70 | 85,40 | 84,70 | 85,10 | 1,07% | 217.237,00 |
| 11.04.2024 | 84,05 | 84,70 | 83,75 | 84,20 | 0,18% | 167.680,00 |
| 10.04.2024 | 85,65 | 85,75 | 83,90 | 84,05 | -1,47% | 172.134,00 |
| 09.04.2024 | 85,65 | 85,70 | 85,30 | 85,30 | -0,47% | 99.311,00 |
| 08.04.2024 | 85,20 | 85,75 | 85,00 | 85,70 | 0,35% | 94.040,00 |
| 05.04.2024 | 85,30 | 85,45 | 84,70 | 85,40 | 0,00% | 128.355,00 |
| 04.04.2024 | 85,65 | 86,05 | 85,15 | 85,40 | -0,06% | 148.014,00 |
| 03.04.2024 | 85,35 | 85,65 | 85,05 | 85,45 | 0,29% | 204.204,00 |
| 02.04.2024 | 84,95 | 85,20 | 84,55 | 85,20 | 0,18% | 177.154,00 |
| 28.03.2024 | 85,05 | 85,45 | 84,60 | 85,05 | 0,12% | 184.096,00 |
| 27.03.2024 | 85,25 | 85,40 | 84,65 | 84,95 | -0,53% | 148.014,00 |
| 26.03.2024 | 86,00 | 86,00 | 85,05 | 85,40 | -3,77% | 156.069,00 |
| 25.03.2024 | 88,10 | 88,85 | 87,70 | 88,75 | 0,28% | 116.331,00 |
| 22.03.2024 | 87,60 | 88,50 | 87,60 | 88,50 | 0,91% | 101.260,00 |
| 21.03.2024 | 87,55 | 88,20 | 87,40 | 87,70 | 0,80% | 144.753,00 |
| 20.03.2024 | 86,95 | 87,30 | 86,80 | 87,00 | -0,11% | 79.827,00 |
| 19.03.2024 | 86,95 | 87,20 | 86,40 | 87,10 | 0,17% | 101.889,00 |
| 18.03.2024 | 87,55 | 87,85 | 86,95 | 86,95 | -1,02% | 97.758,00 |
| 15.03.2024 | 86,40 | 87,95 | 86,40 | 87,85 | 1,38% | 458.028,00 |
| 14.03.2024 | 86,05 | 86,70 | 85,85 | 86,65 | 0,76% | 186.626,00 |
| 13.03.2024 | 85,00 | 86,00 | 84,80 | 86,00 | 1,18% | 172.157,00 |
| 12.03.2024 | 85,90 | 85,90 | 84,75 | 85,00 | -0,87% | 138.715,00 |
| 11.03.2024 | 85,10 | 85,75 | 84,75 | 85,75 | 0,82% | 133.122,00 |
| 08.03.2024 | 84,85 | 85,35 | 84,35 | 85,05 | 0,24% | 93.332,00 |
| 07.03.2024 | 84,30 | 85,60 | 84,30 | 84,85 | 0,53% | 101.156,00 |
| 06.03.2024 | 84,40 | 85,20 | 84,30 | 84,40 | -0,06% | 106.613,00 |
| 05.03.2024 | 84,70 | 84,90 | 84,30 | 84,45 | -0,35% | 121.186,00 |
| 04.03.2024 | 85,25 | 85,50 | 84,60 | 84,75 | -0,64% | 74.997,00 |
| 01.03.2024 | 85,10 | 85,55 | 84,85 | 85,30 | 0,95% | 100.186,00 |
| 29.02.2024 | 84,90 | 85,30 | 84,45 | 84,50 | -0,24% | 321.407,00 |
| 28.02.2024 | 85,55 | 85,55 | 84,15 | 84,70 | -1,05% | 211.702,00 |
| 27.02.2024 | 85,55 | 86,00 | 85,50 | 85,60 | 0,00% | 97.057,00 |
| 26.02.2024 | 85,85 | 86,15 | 85,50 | 85,60 | -0,58% | 87.179,00 |
| 23.02.2024 | 86,20 | 86,30 | 85,80 | 86,10 | 0,17% | 73.416,00 |
| 22.02.2024 | 86,25 | 86,40 | 85,70 | 85,95 | -0,23% | 102.235,00 |
| 21.02.2024 | 86,40 | 86,60 | 86,00 | 86,15 | -0,17% | 93.872,00 |
| 20.02.2024 | 85,75 | 86,40 | 85,40 | 86,30 | 0,64% | 61.752,00 |
| 19.02.2024 | 85,75 | 86,20 | 85,30 | 85,75 | 0,00% | 69.623,00 |
| 16.02.2024 | 86,10 | 86,60 | 85,45 | 85,75 | -0,35% | 92.561,00 |
| 15.02.2024 | 85,55 | 86,40 | 85,55 | 86,05 | 0,82% | 104.825,00 |
| 14.02.2024 | 84,75 | 85,50 | 84,45 | 85,35 | 0,41% | 165.252,00 |
| 13.02.2024 | 85,90 | 86,45 | 84,95 | 85,00 | -1,05% | 117.990,00 |
| 12.02.2024 | 85,70 | 86,20 | 85,50 | 85,90 | 0,76% | 93.299,00 |
| 09.02.2024 | 86,75 | 86,85 | 85,10 | 85,25 | -1,50% | 149.144,00 |
| 08.02.2024 | 86,45 | 87,30 | 86,20 | 86,55 | -0,46% | 132.933,00 |
| 07.02.2024 | 86,80 | 87,30 | 86,60 | 86,95 | 0,12% | 114.663,00 |
| 06.02.2024 | 87,20 | 87,35 | 86,35 | 86,85 | -0,29% | 139.469,00 |
| 05.02.2024 | 87,00 | 87,50 | 86,75 | 87,10 | 0,11% | 87.516,00 |
| 02.02.2024 | 87,60 | 88,40 | 87,00 | 87,00 | -0,11% | 91.526,00 |
| 01.02.2024 | 87,55 | 87,70 | 87,05 | 87,10 | -0,68% | 92.649,00 |
| 31.01.2024 | 88,10 | 88,35 | 87,45 | 87,70 | -0,17% | 158.175,00 |
| 30.01.2024 | 88,40 | 88,60 | 87,65 | 87,85 | -0,17% | 54.305,00 |
| 29.01.2024 | 87,80 | 88,25 | 87,15 | 88,00 | 0,34% | 59.898,00 |
| 26.01.2024 | 87,75 | 88,35 | 87,60 | 87,70 | -0,17% | 55.742,00 |
| 25.01.2024 | 87,70 | 88,25 | 87,50 | 87,85 | -0,11% | 60.347,00 |
| 24.01.2024 | 87,80 | 88,30 | 87,55 | 87,95 | 0,51% | 101.374,00 |
| 23.01.2024 | 89,30 | 89,40 | 87,50 | 87,50 | -2,02% | 77.524,00 |
| 22.01.2024 | 88,20 | 89,40 | 88,20 | 89,30 | 1,19% | 86.657,00 |
| 19.01.2024 | 88,40 | 88,65 | 88,25 | 88,25 | -0,06% | 57.085,00 |
| 18.01.2024 | 88,40 | 88,90 | 88,10 | 88,30 | -0,90% | 116.814,00 |
| 17.01.2024 | 89,05 | 89,40 | 88,70 | 89,10 | -0,56% | 89.934,00 |
| 16.01.2024 | 89,60 | 90,00 | 89,30 | 89,60 | -0,39% | 58.797,00 |
| 15.01.2024 | 90,15 | 90,50 | 89,75 | 89,95 | 0,22% | 75.699,00 |
| 12.01.2024 | 88,95 | 90,30 | 88,95 | 89,75 | 1,01% | 97.750,00 |
| 11.01.2024 | 89,70 | 90,10 | 88,80 | 88,85 | -1,06% | 147.742,00 |
| 10.01.2024 | 89,05 | 90,05 | 88,95 | 89,80 | 0,56% | 76.439,00 |
| 09.01.2024 | 89,15 | 89,55 | 88,85 | 89,30 | 0,11% | 61.655,00 |
| 08.01.2024 | 89,10 | 89,20 | 88,30 | 89,20 | 0,17% | 75.075,00 |
| 05.01.2024 | 89,25 | 89,25 | 88,50 | 89,05 | -0,06% | 70.134,00 |
| 04.01.2024 | 88,05 | 89,25 | 88,05 | 89,10 | 1,08% | 92.682,00 |
| 03.01.2024 | 89,75 | 90,20 | 87,65 | 88,15 | -1,89% | 123.410,00 |
| 29.12.2023 | 89,95 | 90,00 | 89,45 | 89,85 | 0,22% | 69.925,00 |
| 28.12.2023 | 89,80 | 89,90 | 89,35 | 89,65 | 0,11% | 60.397,00 |
| 27.12.2023 | 89,75 | 89,80 | 89,15 | 89,55 | -0,22% | 65.335,00 |
| 22.12.2023 | 89,40 | 89,75 | 89,25 | 89,75 | 0,22% | 78.454,00 |
| 21.12.2023 | 90,00 | 90,10 | 89,50 | 89,55 | -1,00% | 112.720,00 |
| 20.12.2023 | 89,80 | 90,65 | 89,40 | 90,45 | 0,33% | 146.879,00 |
| 19.12.2023 | 90,50 | 90,85 | 89,90 | 90,15 | -0,22% | 93.153,00 |
| 18.12.2023 | 89,90 | 90,40 | 89,55 | 90,35 | 0,11% | 103.314,00 |
| 15.12.2023 | 90,95 | 91,45 | 90,00 | 90,25 | -0,93% | 324.828,00 |
| 14.12.2023 | 90,50 | 91,75 | 90,50 | 91,10 | 1,33% | 165.555,00 |
| 13.12.2023 | 89,05 | 90,35 | 89,05 | 89,90 | 1,07% | 169.610,00 |
| 12.12.2023 | 88,95 | 89,15 | 88,45 | 88,95 | 0,17% | 145.797,00 |
| 11.12.2023 | 88,50 | 89,10 | 88,10 | 88,80 | 0,34% | 154.585,00 |
| 08.12.2023 | 88,20 | 88,50 | 87,65 | 88,50 | 0,45% | 95.123,00 |
| 07.12.2023 | 87,50 | 88,25 | 87,30 | 88,10 | 0,11% | 110.200,00 |
| 06.12.2023 | 87,90 | 88,25 | 87,40 | 88,00 | 0,06% | 137.957,00 |
| 05.12.2023 | 87,70 | 88,30 | 87,50 | 87,95 | 0,40% | 146.998,00 |
| 04.12.2023 | 88,10 | 88,25 | 87,55 | 87,60 | -0,45% | 102.888,00 |
| 01.12.2023 | 88,05 | 88,10 | 87,05 | 88,00 | 0,00% | 115.314,00 |
| 30.11.2023 | 87,50 | 88,35 | 87,30 | 88,00 | 0,80% | 518.373,00 |
| 29.11.2023 | 86,80 | 87,70 | 86,70 | 87,30 | 0,69% | 139.053,00 |