113,269CHF
0,50%
Echtzeit-Aktienkurs PSP Swiss Property AG
Bid:
Ask:
Aktienkurse zur PSP Swiss Property AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 112,60 | 113,50 | 112,50 | 113,30 | 0,53% | 169.899,00 |
30.05.2024 | 112,50 | 112,80 | 111,90 | 112,70 | -0,09% | 60.612,00 |
29.05.2024 | 112,80 | 113,60 | 112,50 | 112,80 | 0,00% | 107.103,00 |
28.05.2024 | 112,60 | 113,20 | 111,90 | 112,80 | 0,45% | 73.579,00 |
27.05.2024 | 112,00 | 112,70 | 111,40 | 112,30 | 0,27% | 56.016,00 |
24.05.2024 | 112,50 | 112,70 | 112,00 | 112,00 | -0,53% | 60.833,00 |
23.05.2024 | 114,50 | 114,60 | 112,60 | 112,60 | -1,66% | 121.011,00 |
22.05.2024 | 115,40 | 115,40 | 113,60 | 114,50 | 0,26% | 134.382,00 |
21.05.2024 | 114,00 | 114,20 | 113,40 | 114,20 | 0,81% | 87.188,00 |
20.05.2024 | 113,41 | 113,49 | 113,22 | 113,28 | -0,54% | - |
17.05.2024 | 113,30 | 113,90 | 112,70 | 113,90 | 0,80% | 141.918,00 |
16.05.2024 | 115,00 | 115,40 | 113,00 | 113,00 | -1,48% | 100.214,00 |
15.05.2024 | 113,50 | 114,90 | 113,30 | 114,70 | 1,59% | 114.510,00 |
14.05.2024 | 113,30 | 113,70 | 112,90 | 112,90 | -0,35% | 106.958,00 |
13.05.2024 | 113,90 | 114,10 | 113,10 | 113,30 | -0,26% | 108.001,00 |
10.05.2024 | 115,50 | 115,50 | 113,60 | 113,60 | -1,62% | 138.257,00 |
09.05.2024 | 114,67 | 115,48 | 114,67 | 115,47 | 0,23% | - |
08.05.2024 | 115,80 | 116,70 | 114,80 | 115,20 | -0,52% | 135.080,00 |
07.05.2024 | 114,80 | 115,80 | 114,00 | 115,80 | 1,22% | 119.370,00 |
06.05.2024 | 114,30 | 115,20 | 114,30 | 114,40 | 0,18% | 28.819,00 |
03.05.2024 | 114,50 | 114,80 | 113,80 | 114,20 | -0,17% | 103.015,00 |
02.05.2024 | 113,80 | 114,40 | 113,30 | 114,40 | 0,44% | 92.117,00 |
30.04.2024 | 114,50 | 114,80 | 113,60 | 113,90 | -1,21% | 148.893,00 |
29.04.2024 | 114,80 | 115,30 | 114,30 | 115,30 | 0,70% | 39.630,00 |
26.04.2024 | 114,70 | 114,80 | 113,70 | 114,50 | 0,26% | 80.261,00 |
25.04.2024 | 115,20 | 115,20 | 113,80 | 114,20 | -0,87% | 77.739,00 |
24.04.2024 | 117,00 | 117,00 | 115,20 | 115,20 | -1,45% | 93.636,00 |
23.04.2024 | 116,30 | 117,00 | 115,90 | 116,90 | 0,78% | 45.841,00 |
22.04.2024 | 116,90 | 117,30 | 115,70 | 116,00 | -0,51% | 47.510,00 |
19.04.2024 | 116,00 | 116,70 | 116,00 | 116,60 | -0,17% | 81.908,00 |
18.04.2024 | 115,20 | 116,80 | 115,20 | 116,80 | 1,65% | 172.643,00 |
17.04.2024 | 114,20 | 114,90 | 113,90 | 114,90 | 0,61% | 92.084,00 |
16.04.2024 | 113,50 | 114,80 | 113,50 | 114,20 | -0,17% | 99.561,00 |
15.04.2024 | 113,70 | 115,00 | 113,70 | 114,40 | 0,70% | 87.026,00 |
12.04.2024 | 113,20 | 114,10 | 113,00 | 113,60 | 1,16% | 171.267,00 |
11.04.2024 | 111,70 | 112,40 | 111,20 | 112,30 | 0,27% | 109.702,00 |
10.04.2024 | 114,00 | 114,00 | 111,60 | 112,00 | -1,32% | 95.482,00 |
09.04.2024 | 114,90 | 115,00 | 113,50 | 113,50 | -1,22% | 70.751,00 |
08.04.2024 | 114,40 | 115,50 | 113,70 | 114,90 | -3,04% | 86.095,00 |
05.04.2024 | 118,80 | 118,80 | 117,60 | 118,50 | -0,92% | 89.015,00 |
04.04.2024 | 119,40 | 119,70 | 118,80 | 119,60 | 0,34% | 87.503,00 |
03.04.2024 | 117,90 | 119,40 | 117,90 | 119,20 | 1,45% | 103.969,00 |
02.04.2024 | 118,00 | 118,70 | 117,00 | 117,50 | -0,59% | 72.357,00 |
28.03.2024 | 117,80 | 118,80 | 117,10 | 118,20 | 0,42% | 102.342,00 |
27.03.2024 | 116,00 | 117,70 | 116,00 | 117,70 | 1,20% | 85.645,00 |
26.03.2024 | 117,70 | 117,90 | 116,20 | 116,30 | -1,11% | 71.297,00 |
25.03.2024 | 116,90 | 117,60 | 116,80 | 117,60 | 0,34% | 59.791,00 |
22.03.2024 | 116,60 | 117,60 | 116,60 | 117,20 | 0,51% | 64.412,00 |
21.03.2024 | 114,90 | 116,80 | 114,60 | 116,60 | 1,92% | 78.727,00 |
20.03.2024 | 114,40 | 114,70 | 114,20 | 114,40 | 0,09% | 74.794,00 |
19.03.2024 | 114,20 | 114,50 | 113,50 | 114,30 | -0,09% | 39.595,00 |
18.03.2024 | 114,30 | 114,80 | 113,70 | 114,40 | 0,35% | 58.477,00 |
15.03.2024 | 113,00 | 114,00 | 112,90 | 114,00 | 0,62% | 180.659,00 |
14.03.2024 | 113,50 | 114,50 | 113,00 | 113,30 | -0,61% | 95.202,00 |
13.03.2024 | 113,60 | 114,00 | 113,30 | 114,00 | 0,44% | 66.066,00 |
12.03.2024 | 114,50 | 114,80 | 113,30 | 113,50 | -0,44% | 56.220,00 |
11.03.2024 | 114,10 | 114,10 | 113,10 | 114,00 | 0,71% | 61.165,00 |
08.03.2024 | 112,90 | 113,60 | 112,00 | 113,20 | 0,62% | 54.989,00 |
07.03.2024 | 112,10 | 113,50 | 111,80 | 112,50 | 0,27% | 70.865,00 |
06.03.2024 | 112,40 | 113,50 | 111,80 | 112,20 | -0,09% | 75.050,00 |
05.03.2024 | 112,20 | 112,90 | 112,20 | 112,30 | -0,09% | 78.961,00 |
04.03.2024 | 113,60 | 113,60 | 112,10 | 112,40 | -0,97% | 46.911,00 |
01.03.2024 | 112,90 | 113,70 | 112,40 | 113,50 | 0,89% | 69.147,00 |
29.02.2024 | 112,80 | 112,90 | 111,60 | 112,50 | 0,09% | 127.773,00 |
28.02.2024 | 114,30 | 114,70 | 111,50 | 112,40 | -1,83% | 158.527,00 |
27.02.2024 | 112,70 | 115,00 | 112,60 | 114,50 | 1,15% | 108.779,00 |
26.02.2024 | 113,60 | 114,10 | 112,90 | 113,20 | -1,14% | 49.484,00 |
23.02.2024 | 114,10 | 114,50 | 113,60 | 114,50 | 0,17% | 43.553,00 |
22.02.2024 | 115,40 | 115,80 | 114,30 | 114,30 | -0,61% | 56.869,00 |
21.02.2024 | 115,50 | 115,90 | 115,00 | 115,00 | -0,43% | 82.947,00 |
20.02.2024 | 115,00 | 115,80 | 114,90 | 115,50 | 0,17% | 34.503,00 |
19.02.2024 | 114,50 | 115,30 | 114,30 | 115,30 | 0,44% | 23.366,00 |
16.02.2024 | 115,30 | 115,90 | 114,40 | 114,80 | -0,52% | 43.994,00 |
15.02.2024 | 113,90 | 115,80 | 113,90 | 115,40 | 1,67% | 79.240,00 |
14.02.2024 | 112,90 | 113,90 | 112,70 | 113,50 | 0,18% | 83.808,00 |
13.02.2024 | 114,70 | 115,00 | 112,90 | 113,30 | -0,79% | 64.561,00 |
12.02.2024 | 113,80 | 114,60 | 113,70 | 114,20 | 0,88% | 56.524,00 |
09.02.2024 | 113,50 | 114,50 | 113,00 | 113,20 | -0,35% | 48.387,00 |
08.02.2024 | 114,50 | 114,60 | 113,30 | 113,60 | -0,79% | 136.357,00 |
07.02.2024 | 114,20 | 115,00 | 113,80 | 114,50 | 0,17% | 66.624,00 |
06.02.2024 | 114,90 | 115,10 | 113,90 | 114,30 | -0,26% | 65.992,00 |
05.02.2024 | 114,80 | 115,60 | 114,40 | 114,60 | -0,17% | 53.202,00 |
02.02.2024 | 115,70 | 116,60 | 114,70 | 114,80 | -0,35% | 95.101,00 |
01.02.2024 | 115,00 | 115,50 | 114,30 | 115,20 | -0,09% | 59.439,00 |
31.01.2024 | 116,30 | 116,80 | 115,30 | 115,30 | -0,60% | 95.011,00 |
30.01.2024 | 116,30 | 116,70 | 115,50 | 116,00 | 0,26% | 22.516,00 |
29.01.2024 | 116,00 | 116,80 | 115,40 | 115,70 | -0,26% | 57.444,00 |
26.01.2024 | 115,10 | 116,30 | 114,80 | 116,00 | 0,17% | 31.408,00 |
25.01.2024 | 115,20 | 116,00 | 114,80 | 115,80 | 0,35% | 39.365,00 |
24.01.2024 | 115,00 | 115,90 | 114,80 | 115,40 | 0,44% | 71.822,00 |
23.01.2024 | 117,90 | 117,90 | 114,90 | 114,90 | -2,30% | 56.225,00 |
22.01.2024 | 116,80 | 117,70 | 116,80 | 117,60 | 0,86% | 54.117,00 |
19.01.2024 | 116,00 | 116,90 | 115,90 | 116,60 | 0,26% | 44.716,00 |
18.01.2024 | 116,50 | 117,30 | 116,20 | 116,30 | -0,43% | 64.680,00 |
17.01.2024 | 117,70 | 117,90 | 116,20 | 116,80 | -1,02% | 60.998,00 |
16.01.2024 | 117,50 | 118,00 | 117,30 | 118,00 | 0,25% | 35.739,00 |
15.01.2024 | 117,70 | 118,60 | 117,50 | 117,70 | 0,26% | 63.698,00 |
12.01.2024 | 116,20 | 117,60 | 116,10 | 117,40 | 1,29% | 78.968,00 |
11.01.2024 | 117,50 | 117,70 | 115,80 | 115,90 | -0,94% | 78.617,00 |
10.01.2024 | 116,20 | 118,20 | 116,20 | 117,00 | 0,09% | 56.478,00 |