250,646CHF
1,07%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 248,70 | 251,23 | 247,43 | 251,01 | 1,21% | - |
| 17.04.2024 | 246,20 | 251,00 | 246,00 | 248,00 | 0,65% | 22.252,00 |
| 16.04.2024 | 246,60 | 248,00 | 243,80 | 246,40 | -1,44% | 23.623,00 |
| 15.04.2024 | 246,20 | 254,20 | 246,20 | 250,00 | 2,21% | 20.571,00 |
| 12.04.2024 | 251,40 | 252,40 | 244,40 | 244,60 | -2,08% | 17.551,00 |
| 11.04.2024 | 249,20 | 250,80 | 246,60 | 249,80 | 0,16% | 20.533,00 |
| 10.04.2024 | 247,80 | 250,60 | 246,20 | 249,40 | 0,89% | 21.939,00 |
| 09.04.2024 | 251,40 | 252,80 | 247,20 | 247,20 | -2,22% | 16.332,00 |
| 08.04.2024 | 246,00 | 252,80 | 246,00 | 252,80 | 2,51% | 25.205,00 |
| 05.04.2024 | 244,60 | 247,80 | 242,20 | 246,60 | -0,40% | 41.936,00 |
| 04.04.2024 | 254,20 | 255,00 | 245,20 | 247,60 | -2,06% | 29.991,00 |
| 03.04.2024 | 250,40 | 253,00 | 246,00 | 252,80 | 0,64% | 20.535,00 |
| 02.04.2024 | 254,00 | 255,40 | 249,60 | 251,20 | -0,79% | 32.650,00 |
| 28.03.2024 | 253,20 | 254,80 | 251,20 | 253,20 | 0,24% | 26.755,00 |
| 27.03.2024 | 254,00 | 254,80 | 252,20 | 252,60 | -0,79% | 17.528,00 |
| 26.03.2024 | 253,40 | 255,40 | 253,00 | 254,60 | 0,32% | 24.311,00 |
| 25.03.2024 | 255,80 | 257,40 | 250,80 | 253,80 | -0,16% | 24.933,00 |
| 22.03.2024 | 256,80 | 258,80 | 253,20 | 254,20 | -0,94% | 46.802,00 |
| 21.03.2024 | 259,00 | 261,00 | 252,80 | 256,60 | -0,54% | 46.936,00 |
| 20.03.2024 | 255,80 | 260,80 | 253,40 | 258,00 | 0,86% | 42.325,00 |
| 19.03.2024 | 250,60 | 256,00 | 250,60 | 255,80 | 1,27% | 56.074,00 |
| 18.03.2024 | 248,80 | 256,00 | 247,00 | 252,60 | 3,52% | 82.744,00 |
| 15.03.2024 | 233,00 | 246,00 | 231,80 | 244,00 | 3,74% | 109.413,00 |
| 14.03.2024 | 242,60 | 247,40 | 234,20 | 235,20 | -2,81% | 51.155,00 |
| 13.03.2024 | 241,60 | 242,60 | 238,40 | 242,00 | 0,50% | 37.275,00 |
| 12.03.2024 | 239,00 | 240,80 | 237,00 | 240,80 | 1,43% | 20.977,00 |
| 11.03.2024 | 242,00 | 242,00 | 236,80 | 237,40 | -0,50% | 28.937,00 |
| 08.03.2024 | 239,80 | 240,60 | 236,20 | 238,60 | -0,50% | 21.336,00 |
| 07.03.2024 | 239,60 | 240,20 | 237,00 | 239,80 | 0,50% | 27.418,00 |
| 06.03.2024 | 240,00 | 240,60 | 236,40 | 238,60 | -0,75% | 32.889,00 |
| 05.03.2024 | 241,60 | 244,40 | 240,40 | 240,40 | -1,07% | 20.808,00 |
| 04.03.2024 | 241,20 | 243,60 | 240,20 | 243,00 | 1,25% | 22.581,00 |
| 01.03.2024 | 236,00 | 240,60 | 236,00 | 240,00 | 2,13% | 19.909,00 |
| 29.02.2024 | 236,60 | 237,80 | 234,40 | 235,00 | -0,09% | 20.702,00 |
| 28.02.2024 | 236,00 | 238,20 | 232,80 | 235,20 | -0,34% | 22.867,00 |
| 27.02.2024 | 235,20 | 236,20 | 232,00 | 236,00 | 0,34% | 15.924,00 |
| 26.02.2024 | 234,60 | 235,20 | 233,00 | 235,20 | 0,26% | 25.372,00 |
| 23.02.2024 | 231,20 | 235,80 | 230,20 | 234,60 | 1,73% | 23.712,00 |
| 22.02.2024 | 229,80 | 231,20 | 228,20 | 230,60 | 1,68% | 23.813,00 |
| 21.02.2024 | 225,00 | 230,00 | 224,60 | 226,80 | 1,34% | 29.807,00 |
| 20.02.2024 | 231,80 | 231,80 | 221,00 | 223,80 | -3,37% | 35.584,00 |
| 19.02.2024 | 229,40 | 232,00 | 228,40 | 231,60 | 0,87% | 23.697,00 |
| 16.02.2024 | 226,40 | 229,60 | 226,20 | 229,60 | 1,68% | 23.852,00 |
| 15.02.2024 | 224,40 | 227,80 | 223,20 | 225,80 | 0,89% | 48.911,00 |
| 14.02.2024 | 218,00 | 224,40 | 218,00 | 223,80 | 2,01% | 29.367,00 |
| 13.02.2024 | 221,80 | 222,60 | 213,60 | 219,40 | -1,53% | 25.096,00 |
| 12.02.2024 | 221,00 | 223,40 | 220,40 | 222,80 | 1,09% | 16.949,00 |
| 09.02.2024 | 219,80 | 220,80 | 217,60 | 220,40 | 0,46% | 24.670,00 |
| 08.02.2024 | 218,80 | 221,40 | 218,80 | 219,40 | 0,37% | 38.923,00 |
| 07.02.2024 | 217,40 | 219,00 | 215,80 | 218,60 | 0,64% | 22.549,00 |
| 06.02.2024 | 216,80 | 217,20 | 214,80 | 217,20 | 0,37% | 23.162,00 |
| 05.02.2024 | 213,60 | 216,80 | 213,60 | 216,40 | 1,50% | 27.589,00 |
| 02.02.2024 | 219,80 | 219,80 | 212,00 | 213,20 | -2,29% | 33.150,00 |
| 01.02.2024 | 216,40 | 218,20 | 215,60 | 218,20 | 0,28% | 19.460,00 |
| 31.01.2024 | 216,80 | 219,80 | 216,80 | 217,60 | -0,18% | 20.025,00 |
| 30.01.2024 | 220,00 | 221,00 | 217,00 | 218,00 | -0,18% | 21.635,00 |
| 29.01.2024 | 211,40 | 218,40 | 210,00 | 218,40 | 0,28% | 41.271,00 |
| 26.01.2024 | 218,80 | 218,80 | 215,60 | 217,80 | -0,46% | 24.579,00 |
| 25.01.2024 | 221,40 | 221,40 | 217,00 | 218,80 | -1,17% | 22.755,00 |
| 24.01.2024 | 219,80 | 221,40 | 216,40 | 221,40 | 1,47% | 28.657,00 |
| 23.01.2024 | 220,80 | 221,80 | 218,00 | 218,20 | -1,00% | 19.690,00 |
| 22.01.2024 | 220,00 | 222,60 | 219,20 | 220,40 | 1,10% | 36.165,00 |
| 19.01.2024 | 220,00 | 222,60 | 217,80 | 218,00 | -0,37% | 70.040,00 |
| 18.01.2024 | 215,00 | 219,60 | 214,00 | 218,80 | 2,15% | 51.054,00 |
| 17.01.2024 | 211,00 | 214,20 | 208,00 | 214,20 | -0,56% | 34.754,00 |
| 16.01.2024 | 211,80 | 216,00 | 208,40 | 215,40 | 1,41% | 53.830,00 |
| 15.01.2024 | 207,00 | 212,60 | 204,60 | 212,40 | 3,11% | 78.755,00 |
| 12.01.2024 | 203,80 | 208,80 | 201,80 | 206,00 | 1,58% | 51.246,00 |
| 11.01.2024 | 203,60 | 204,40 | 193,30 | 202,80 | 1,71% | 73.990,00 |
| 10.01.2024 | 199,50 | 200,40 | 198,00 | 199,40 | -0,30% | 10.970,00 |
| 09.01.2024 | 203,80 | 203,80 | 197,80 | 200,00 | -1,28% | 18.444,00 |
| 08.01.2024 | 200,00 | 202,60 | 198,00 | 202,60 | 1,10% | 16.133,00 |
| 05.01.2024 | 198,00 | 200,40 | 195,30 | 200,40 | -0,20% | 13.595,00 |
| 04.01.2024 | 198,30 | 201,40 | 197,60 | 200,80 | 2,14% | 14.829,00 |
| 03.01.2024 | 206,40 | 206,40 | 194,60 | 196,60 | -3,91% | 36.614,00 |
| 29.12.2023 | 204,20 | 206,20 | 203,40 | 204,60 | 0,10% | 8.176,00 |
| 28.12.2023 | 205,20 | 207,80 | 203,80 | 204,40 | -0,10% | 20.402,00 |
| 27.12.2023 | 200,80 | 205,00 | 200,80 | 204,60 | 1,69% | 13.628,00 |
| 22.12.2023 | 201,00 | 202,00 | 199,70 | 201,20 | 0,00% | 14.923,00 |
| 21.12.2023 | 200,00 | 202,20 | 198,60 | 201,20 | -0,40% | 19.256,00 |
| 20.12.2023 | 203,40 | 203,60 | 199,80 | 202,00 | -0,30% | 23.812,00 |
| 19.12.2023 | 201,80 | 205,20 | 200,40 | 202,60 | 0,50% | 26.387,00 |
| 18.12.2023 | 203,00 | 204,80 | 199,70 | 201,60 | -1,18% | 30.738,00 |
| 15.12.2023 | 202,60 | 206,00 | 202,60 | 204,00 | 0,49% | 110.105,00 |
| 14.12.2023 | 196,40 | 203,00 | 196,40 | 203,00 | 4,37% | 50.427,00 |
| 13.12.2023 | 193,80 | 194,90 | 193,50 | 194,50 | -0,15% | 24.446,00 |
| 12.12.2023 | 196,90 | 197,90 | 193,50 | 194,80 | -1,52% | 36.426,00 |
| 11.12.2023 | 196,10 | 197,90 | 195,90 | 197,80 | 0,71% | 21.557,00 |
| 08.12.2023 | 195,60 | 197,90 | 195,60 | 196,40 | 0,41% | 19.419,00 |
| 07.12.2023 | 196,60 | 197,40 | 195,00 | 195,60 | -0,86% | 27.318,00 |
| 06.12.2023 | 198,60 | 199,30 | 195,30 | 197,30 | -0,45% | 37.371,00 |
| 05.12.2023 | 199,40 | 199,40 | 197,30 | 198,20 | 1,28% | 26.222,00 |
| 04.12.2023 | 199,90 | 201,00 | 195,00 | 195,70 | -2,44% | 28.837,00 |
| 01.12.2023 | 201,00 | 201,60 | 199,50 | 200,60 | 0,70% | 25.050,00 |
| 30.11.2023 | 203,60 | 205,00 | 197,90 | 199,20 | -2,35% | 46.893,00 |
| 29.11.2023 | 198,40 | 204,00 | 197,80 | 204,00 | 2,77% | 33.159,00 |
| 28.11.2023 | 201,40 | 202,00 | 195,70 | 198,50 | -1,93% | 23.509,00 |
| 27.11.2023 | 201,00 | 205,80 | 201,00 | 202,40 | -0,10% | 32.430,00 |
| 24.11.2023 | 199,20 | 204,40 | 199,20 | 202,60 | 0,90% | 30.586,00 |
| 23.11.2023 | 199,10 | 202,60 | 199,10 | 200,80 | 0,80% | 19.611,00 |