276,700€
0,80%
Echtzeit-Aktienkurs Swissquote GRP Holding S.A.
Bid:
Ask:
Aktienkurse zur Swissquote GRP Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 274,60 | 276,70 | 269,20 | 276,70 | 0,80% | - |
| 16.05.2024 | 273,80 | 277,00 | 273,50 | 274,50 | 0,26% | 5,00 |
| 15.05.2024 | 270,50 | 275,40 | 270,30 | 273,80 | 1,22% | 7,00 |
| 14.05.2024 | 270,90 | 271,50 | 268,00 | 270,50 | -0,15% | 7,00 |
| 13.05.2024 | 275,30 | 276,40 | 269,30 | 270,90 | -1,53% | - |
| 10.05.2024 | 272,10 | 275,60 | 272,10 | 275,10 | 1,03% | - |
| 09.05.2024 | 270,30 | 273,30 | 270,30 | 272,30 | 0,63% | - |
| 08.05.2024 | 270,50 | 271,30 | 268,70 | 270,60 | 0,04% | - |
| 07.05.2024 | 270,20 | 273,70 | 268,40 | 270,50 | 0,11% | - |
| 06.05.2024 | 267,60 | 270,60 | 267,60 | 270,20 | 0,97% | - |
| 03.05.2024 | 255,90 | 269,10 | 255,90 | 267,60 | 4,45% | - |
| 02.05.2024 | 255,60 | 256,70 | 253,30 | 256,20 | 0,27% | 150,00 |
| 30.04.2024 | 257,50 | 258,60 | 255,10 | 255,50 | -0,78% | - |
| 29.04.2024 | 256,60 | 257,60 | 251,50 | 257,50 | 0,47% | - |
| 26.04.2024 | 245,50 | 256,40 | 245,50 | 256,30 | 4,06% | 100,00 |
| 25.04.2024 | 248,10 | 249,00 | 243,70 | 246,30 | -0,73% | - |
| 24.04.2024 | 253,50 | 255,10 | 248,00 | 248,10 | -2,17% | 11,00 |
| 23.04.2024 | 252,00 | 255,30 | 251,90 | 253,60 | 0,60% | - |
| 22.04.2024 | 251,40 | 255,30 | 250,90 | 252,10 | 0,28% | - |
| 19.04.2024 | 258,10 | 258,10 | 244,50 | 251,40 | -2,60% | - |
| 18.04.2024 | 255,40 | 259,40 | 254,60 | 258,10 | 1,06% | 10,00 |
| 17.04.2024 | 254,00 | 258,90 | 253,70 | 255,40 | 0,55% | - |
| 16.04.2024 | 257,30 | 257,30 | 251,80 | 254,00 | -1,24% | 9,00 |
| 15.04.2024 | 252,50 | 261,70 | 252,50 | 257,20 | 1,90% | 30,00 |
| 12.04.2024 | 256,80 | 259,00 | 252,20 | 252,40 | -1,71% | - |
| 11.04.2024 | 254,60 | 256,80 | 252,10 | 256,80 | 1,10% | - |
| 10.04.2024 | 254,00 | 255,00 | 251,00 | 254,00 | 0,20% | 10,00 |
| 09.04.2024 | 257,10 | 257,10 | 251,80 | 253,50 | -1,40% | - |
| 08.04.2024 | 252,40 | 257,30 | 250,90 | 257,10 | 1,86% | 8,00 |
| 05.04.2024 | 249,80 | 253,10 | 247,70 | 252,40 | 1,04% | 30,00 |
| 04.04.2024 | 257,60 | 259,40 | 249,70 | 249,80 | -3,07% | 42,00 |
| 03.04.2024 | 257,40 | 258,30 | 251,90 | 257,70 | 0,12% | - |
| 02.04.2024 | 261,20 | 262,00 | 256,20 | 257,40 | -1,45% | - |
| 28.03.2024 | 257,80 | 261,40 | 257,10 | 261,20 | 1,32% | 16,00 |
| 27.03.2024 | 259,80 | 259,80 | 257,40 | 257,80 | -0,69% | - |
| 26.03.2024 | 260,90 | 261,40 | 257,90 | 259,60 | -0,50% | - |
| 25.03.2024 | 263,10 | 264,50 | 258,90 | 260,90 | -0,84% | 20,00 |
| 22.03.2024 | 264,40 | 265,80 | 260,00 | 263,10 | -0,49% | - |
| 21.03.2024 | 267,50 | 269,30 | 258,80 | 264,40 | -1,16% | 34,00 |
| 20.03.2024 | 265,20 | 269,50 | 262,20 | 267,50 | 0,87% | 13,00 |
| 19.03.2024 | 261,40 | 265,40 | 259,90 | 265,20 | 1,30% | 17,00 |
| 18.03.2024 | 253,90 | 265,80 | 253,70 | 261,80 | 3,11% | 46,00 |
| 15.03.2024 | 245,70 | 255,90 | 241,10 | 253,90 | 3,34% | 1,00 |
| 14.03.2024 | 250,10 | 257,00 | 244,00 | 245,70 | -1,76% | - |
| 13.03.2024 | 250,60 | 252,30 | 248,50 | 250,10 | -0,20% | - |
| 12.03.2024 | 247,90 | 251,30 | 247,40 | 250,60 | 1,09% | - |
| 11.03.2024 | 248,80 | 251,60 | 246,60 | 247,90 | -0,36% | - |
| 08.03.2024 | 249,10 | 250,50 | 246,70 | 248,80 | -0,12% | - |
| 07.03.2024 | 247,40 | 251,10 | 246,90 | 249,10 | 0,65% | - |
| 06.03.2024 | 251,00 | 251,00 | 245,60 | 247,50 | -1,32% | 18,00 |
| 05.03.2024 | 253,00 | 253,90 | 250,40 | 250,80 | -0,95% | - |
| 04.03.2024 | 251,10 | 253,40 | 250,50 | 253,20 | 0,88% | 74,00 |
| 01.03.2024 | 247,00 | 251,10 | 245,90 | 251,00 | 1,70% | 20,00 |
| 29.02.2024 | 247,10 | 249,70 | 246,40 | 246,80 | -0,04% | 20,00 |
| 28.02.2024 | 247,30 | 249,80 | 244,40 | 246,90 | -0,16% | - |
| 27.02.2024 | 245,70 | 247,30 | 243,10 | 247,30 | 0,65% | - |
| 26.02.2024 | 246,30 | 246,90 | 243,80 | 245,70 | -0,16% | 1,00 |
| 23.02.2024 | 241,40 | 247,10 | 241,20 | 246,10 | 1,95% | - |
| 22.02.2024 | 238,30 | 243,10 | 238,30 | 241,40 | 1,22% | - |
| 21.02.2024 | 235,80 | 241,70 | 235,80 | 238,50 | 1,15% | - |
| 20.02.2024 | 243,10 | 243,40 | 232,60 | 235,80 | -3,00% | - |
| 19.02.2024 | 240,80 | 244,20 | 240,30 | 243,10 | 0,96% | - |
| 16.02.2024 | 238,20 | 241,60 | 238,20 | 240,80 | 1,05% | - |
| 15.02.2024 | 235,50 | 240,40 | 235,50 | 238,30 | 1,15% | 270,00 |
| 14.02.2024 | 230,80 | 235,90 | 230,50 | 235,60 | 2,08% | 14,00 |
| 13.02.2024 | 235,70 | 235,70 | 225,20 | 230,80 | -2,04% | 4,00 |
| 12.02.2024 | 233,60 | 237,10 | 233,60 | 235,60 | 0,86% | - |
| 09.02.2024 | 232,70 | 233,80 | 231,10 | 233,60 | 0,39% | - |
| 08.02.2024 | 232,50 | 235,60 | 232,30 | 232,70 | 0,13% | - |
| 07.02.2024 | 231,70 | 233,10 | 230,20 | 232,40 | 0,35% | - |
| 06.02.2024 | 232,10 | 232,40 | 229,50 | 231,60 | -0,17% | - |
| 05.02.2024 | 229,00 | 232,20 | 228,60 | 232,00 | 1,40% | - |
| 02.02.2024 | 234,30 | 235,40 | 226,90 | 228,80 | -2,39% | 27,00 |
| 01.02.2024 | 233,50 | 234,40 | 230,90 | 234,40 | 0,39% | - |
| 31.01.2024 | 232,80 | 235,10 | 232,40 | 233,50 | 0,39% | - |
| 30.01.2024 | 234,00 | 236,90 | 231,80 | 232,60 | -0,60% | - |
| 29.01.2024 | 231,10 | 234,10 | 225,30 | 234,00 | 1,17% | 30,00 |
| 26.01.2024 | 232,20 | 232,70 | 229,60 | 231,30 | -0,39% | - |
| 25.01.2024 | 234,00 | 236,00 | 230,90 | 232,20 | -0,81% | 7,00 |
| 24.01.2024 | 232,00 | 235,10 | 229,60 | 234,10 | 1,08% | - |
| 23.01.2024 | 232,70 | 235,10 | 231,00 | 231,60 | -0,43% | 16,00 |
| 22.01.2024 | 231,90 | 235,10 | 231,50 | 232,60 | 0,26% | - |
| 19.01.2024 | 231,90 | 235,60 | 230,20 | 232,00 | 0,00% | - |
| 18.01.2024 | 226,60 | 232,90 | 226,60 | 232,00 | 2,38% | 20,00 |
| 17.01.2024 | 230,30 | 230,30 | 221,30 | 226,60 | -1,61% | - |
| 16.01.2024 | 226,70 | 230,80 | 222,00 | 230,30 | 1,59% | 7,00 |
| 15.01.2024 | 220,40 | 227,40 | 218,60 | 226,70 | 2,95% | 60,00 |
| 12.01.2024 | 216,90 | 223,60 | 216,40 | 220,20 | 1,62% | - |
| 11.01.2024 | 214,20 | 218,90 | 207,40 | 216,70 | 1,17% | 33,00 |
| 10.01.2024 | 214,80 | 215,10 | 212,30 | 214,20 | -0,37% | - |
| 09.01.2024 | 218,20 | 218,70 | 212,40 | 215,00 | -1,51% | - |
| 08.01.2024 | 212,00 | 218,40 | 212,00 | 218,30 | 1,49% | 18,00 |
| 05.01.2024 | 215,00 | 215,30 | 209,80 | 215,10 | -0,09% | 20,00 |
| 04.01.2024 | 211,20 | 216,30 | 211,10 | 215,30 | 1,94% | - |
| 03.01.2024 | 222,10 | 222,40 | 208,90 | 211,20 | -4,91% | 174,00 |
| 02.01.2024 | 222,30 | 223,30 | 221,30 | 222,10 | 0,09% | - |
| 29.12.2023 | 220,40 | 222,30 | 218,80 | 221,90 | 0,77% | - |
| 28.12.2023 | 217,80 | 222,40 | 217,80 | 220,20 | 1,10% | 291,00 |
| 27.12.2023 | 213,10 | 218,10 | 213,00 | 217,80 | 2,21% | 318,00 |
| 22.12.2023 | 213,70 | 214,20 | 212,20 | 213,10 | -0,28% | 31,00 |