9,087CHF
-0,58%
Echtzeit-Aktienkurs Peach Property Group AG
Bid:
Ask:
Aktienkurse zur Peach Property Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,05 | 9,14 | 9,00 | 9,14 | 1,11% | 7.219,00 |
| 22.04.2024 | 9,01 | 9,25 | 9,01 | 9,04 | -0,22% | 10.333,00 |
| 19.04.2024 | 9,23 | 9,23 | 8,81 | 9,06 | -1,09% | 8.457,00 |
| 18.04.2024 | 8,90 | 9,16 | 8,82 | 9,16 | 2,35% | 7.304,00 |
| 17.04.2024 | 8,86 | 9,00 | 8,64 | 8,95 | 2,52% | 16.496,00 |
| 16.04.2024 | 8,95 | 8,95 | 8,70 | 8,73 | -2,57% | 18.962,00 |
| 15.04.2024 | 9,55 | 9,62 | 8,90 | 8,96 | -5,08% | 22.123,00 |
| 12.04.2024 | 9,50 | 9,82 | 9,37 | 9,44 | 0,32% | 34.583,00 |
| 11.04.2024 | 9,57 | 9,60 | 9,25 | 9,41 | -1,26% | 20.765,00 |
| 10.04.2024 | 9,89 | 10,12 | 9,50 | 9,53 | -4,41% | 44.182,00 |
| 09.04.2024 | 10,36 | 10,48 | 9,76 | 9,97 | -3,76% | 36.375,00 |
| 08.04.2024 | 10,72 | 10,72 | 10,16 | 10,36 | -3,90% | 28.646,00 |
| 05.04.2024 | 11,22 | 11,30 | 10,78 | 10,78 | -5,11% | 9.937,00 |
| 04.04.2024 | 10,98 | 11,44 | 10,98 | 11,36 | 4,03% | 7.282,00 |
| 03.04.2024 | 11,14 | 11,36 | 10,92 | 10,92 | -1,44% | 19.820,00 |
| 02.04.2024 | 12,16 | 12,16 | 11,08 | 11,08 | -7,51% | 23.105,00 |
| 28.03.2024 | 11,30 | 11,98 | 11,06 | 11,98 | 6,58% | 52.693,00 |
| 27.03.2024 | 11,00 | 11,24 | 10,58 | 11,24 | 3,31% | 30.807,00 |
| 26.03.2024 | 10,34 | 11,00 | 9,95 | 10,88 | 5,84% | 31.823,00 |
| 25.03.2024 | 10,30 | 10,42 | 9,74 | 10,28 | -0,19% | 28.082,00 |
| 22.03.2024 | 9,15 | 10,36 | 9,15 | 10,30 | 13,19% | 55.946,00 |
| 21.03.2024 | 8,95 | 9,21 | 8,95 | 9,10 | 3,64% | 40.963,00 |
| 20.03.2024 | 9,29 | 9,30 | 8,77 | 8,78 | -4,98% | 26.220,00 |
| 19.03.2024 | 9,08 | 9,24 | 8,76 | 9,24 | 2,33% | 4.960,00 |
| 18.03.2024 | 9,60 | 9,60 | 8,64 | 9,03 | -5,94% | 28.693,00 |
| 15.03.2024 | 9,47 | 9,68 | 9,30 | 9,60 | 2,56% | 91.544,00 |
| 14.03.2024 | 9,16 | 10,10 | 9,16 | 9,36 | 2,86% | 48.240,00 |
| 13.03.2024 | 8,19 | 9,15 | 8,19 | 9,10 | 11,66% | 72.439,00 |
| 12.03.2024 | 8,05 | 8,15 | 8,00 | 8,15 | 1,49% | 14.495,00 |
| 11.03.2024 | 8,17 | 8,17 | 8,00 | 8,03 | -0,62% | 11.471,00 |
| 08.03.2024 | 8,20 | 8,20 | 8,00 | 8,08 | -0,74% | 21.480,00 |
| 07.03.2024 | 8,09 | 8,30 | 8,00 | 8,14 | 0,12% | 15.975,00 |
| 06.03.2024 | 8,09 | 8,30 | 8,09 | 8,13 | -0,61% | 61.916,00 |
| 05.03.2024 | 8,20 | 8,20 | 8,00 | 8,18 | 0,99% | 17.681,00 |
| 04.03.2024 | 8,16 | 8,20 | 8,00 | 8,10 | -1,82% | 27.091,00 |
| 01.03.2024 | 8,43 | 8,52 | 8,00 | 8,25 | -1,67% | 71.583,00 |
| 29.02.2024 | 7,96 | 8,50 | 7,85 | 8,39 | 4,09% | 66.932,00 |
| 28.02.2024 | 7,77 | 8,10 | 7,50 | 8,06 | 4,40% | 105.206,00 |
| 27.02.2024 | 8,19 | 8,19 | 7,63 | 7,72 | -5,74% | 88.072,00 |
| 26.02.2024 | 8,62 | 8,62 | 8,19 | 8,19 | -3,87% | 79.534,00 |
| 23.02.2024 | 8,95 | 8,95 | 8,52 | 8,52 | -4,38% | 25.327,00 |
| 22.02.2024 | 9,26 | 9,26 | 8,91 | 8,91 | -3,88% | 166.434,00 |
| 21.02.2024 | 9,24 | 9,50 | 9,20 | 9,27 | 0,76% | 12.422,00 |
| 20.02.2024 | 9,83 | 9,83 | 9,08 | 9,20 | -6,79% | 12.680,00 |
| 19.02.2024 | 10,20 | 10,20 | 9,87 | 9,87 | -1,89% | 12.847,00 |
| 16.02.2024 | 10,14 | 10,14 | 9,80 | 10,06 | -1,37% | 16.886,00 |
| 15.02.2024 | 10,20 | 10,24 | 9,99 | 10,20 | 0,59% | 18.429,00 |
| 14.02.2024 | 10,20 | 10,22 | 10,12 | 10,14 | -1,17% | 10.616,00 |
| 13.02.2024 | 10,76 | 10,86 | 10,18 | 10,26 | -5,87% | 24.343,00 |
| 12.02.2024 | 10,00 | 10,90 | 10,00 | 10,90 | 9,00% | 6.721,00 |
| 09.02.2024 | 9,96 | 10,10 | 9,80 | 10,00 | 0,81% | 15.468,00 |
| 08.02.2024 | 10,04 | 10,04 | 9,83 | 9,92 | -1,78% | 27.132,00 |
| 07.02.2024 | 10,40 | 10,40 | 9,90 | 10,10 | -3,99% | 27.353,00 |
| 06.02.2024 | 10,78 | 10,80 | 10,22 | 10,52 | -1,68% | 9.652,00 |
| 05.02.2024 | 10,16 | 10,80 | 9,94 | 10,70 | 6,57% | 20.389,00 |
| 02.02.2024 | 10,06 | 10,36 | 9,97 | 10,04 | -0,79% | 7.713,00 |
| 01.02.2024 | 10,38 | 10,38 | 10,08 | 10,12 | -1,94% | 12.763,00 |
| 31.01.2024 | 10,06 | 10,40 | 10,04 | 10,32 | 2,18% | 17.626,00 |
| 30.01.2024 | 10,04 | 10,12 | 9,97 | 10,10 | 0,00% | 3.039,00 |
| 29.01.2024 | 10,10 | 10,18 | 9,99 | 10,10 | 0,00% | 14.718,00 |
| 26.01.2024 | 10,18 | 10,30 | 10,04 | 10,10 | -1,94% | 8.782,00 |
| 25.01.2024 | 9,46 | 10,30 | 9,31 | 10,30 | 8,88% | 35.081,00 |
| 24.01.2024 | 9,74 | 9,78 | 9,26 | 9,46 | -2,47% | 31.651,00 |
| 23.01.2024 | 10,34 | 10,34 | 9,20 | 9,70 | -6,73% | 49.208,00 |
| 22.01.2024 | 10,58 | 10,64 | 10,40 | 10,40 | -1,14% | 47.536,00 |
| 19.01.2024 | 10,56 | 10,56 | 10,40 | 10,52 | 0,19% | 5.179,00 |
| 18.01.2024 | 10,58 | 10,58 | 10,48 | 10,50 | -0,19% | 3.909,00 |
| 17.01.2024 | 10,60 | 10,66 | 10,52 | 10,52 | -0,75% | 10.902,00 |
| 16.01.2024 | 10,56 | 10,60 | 10,40 | 10,60 | -0,19% | 36.394,00 |
| 15.01.2024 | 10,72 | 10,74 | 10,54 | 10,62 | -0,38% | 10.801,00 |
| 12.01.2024 | 10,60 | 10,98 | 10,60 | 10,66 | 1,14% | 7.548,00 |
| 11.01.2024 | 10,72 | 10,72 | 10,50 | 10,54 | -0,57% | 17.582,00 |
| 10.01.2024 | 10,60 | 10,68 | 10,58 | 10,60 | -0,56% | 9.045,00 |
| 09.01.2024 | 10,88 | 10,88 | 10,54 | 10,66 | -2,38% | 3.864,00 |
| 08.01.2024 | 11,00 | 11,00 | 10,56 | 10,92 | -0,55% | 6.291,00 |
| 05.01.2024 | 10,76 | 11,00 | 10,68 | 10,98 | 2,62% | 13.152,00 |
| 04.01.2024 | 10,68 | 10,80 | 10,58 | 10,70 | 0,75% | 19.335,00 |
| 03.01.2024 | 11,42 | 11,44 | 10,62 | 10,62 | -6,56% | 21.821,00 |
| 02.01.2024 | 11,43 | 11,51 | 11,32 | 11,37 | -0,99% | - |
| 29.12.2023 | 11,20 | 11,48 | 11,12 | 11,48 | 2,68% | 11.323,00 |
| 28.12.2023 | 11,08 | 11,48 | 11,02 | 11,18 | 1,45% | 14.674,00 |
| 27.12.2023 | 10,60 | 11,02 | 10,60 | 11,02 | 3,77% | 8.514,00 |
| 22.12.2023 | 10,58 | 11,00 | 10,50 | 10,62 | 0,76% | 58.795,00 |
| 21.12.2023 | 10,56 | 10,68 | 10,44 | 10,54 | -0,19% | 15.913,00 |
| 20.12.2023 | 10,76 | 10,80 | 10,54 | 10,56 | -2,40% | 22.212,00 |
| 19.12.2023 | 11,38 | 11,58 | 10,76 | 10,82 | -4,59% | 24.966,00 |
| 18.12.2023 | 10,96 | 11,40 | 10,96 | 11,34 | 3,09% | 10.820,00 |
| 15.12.2023 | 10,92 | 11,64 | 10,42 | 11,00 | 1,10% | 97.465,00 |
| 14.12.2023 | 10,76 | 11,50 | 10,76 | 10,88 | 2,64% | 50.603,00 |
| 13.12.2023 | 10,84 | 10,84 | 10,32 | 10,60 | -1,49% | 87.289,00 |
| 12.12.2023 | 11,18 | 11,32 | 10,76 | 10,76 | -3,41% | 14.948,00 |
| 11.12.2023 | 11,06 | 11,18 | 10,86 | 11,14 | 1,09% | 17.556,00 |
| 08.12.2023 | 10,80 | 11,34 | 10,80 | 11,02 | 0,55% | 14.747,00 |
| 07.12.2023 | 11,20 | 11,24 | 10,96 | 10,96 | -3,01% | 25.037,00 |
| 06.12.2023 | 11,50 | 11,50 | 11,24 | 11,30 | -1,74% | 20.008,00 |
| 05.12.2023 | 11,22 | 11,50 | 11,14 | 11,50 | 3,79% | 33.151,00 |
| 04.12.2023 | 11,00 | 11,48 | 11,00 | 11,08 | 0,36% | 18.858,00 |
| 01.12.2023 | 11,06 | 11,10 | 10,94 | 11,04 | -0,54% | 23.148,00 |
| 30.11.2023 | 11,28 | 11,32 | 11,04 | 11,10 | -1,25% | 10.569,00 |
| 29.11.2023 | 10,84 | 11,24 | 10,84 | 11,24 | 4,07% | 12.115,00 |