11,140$
1,27%
Echtzeit-Aktienkurs Aebi Schmidt Holding Ag
Bid:
Ask:
Aktienkurse zur Aebi Schmidt Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,03 | 11,24 | 10,99 | 11,15 | 1,36% | 174.457,00 |
| 19.10.2026 | 11,10 | 11,12 | 10,92 | 11,00 | -0,81% | 155.761,00 |
| 16.10.2026 | 11,23 | 11,38 | 11,03 | 11,09 | -1,16% | 207.635,00 |
| 15.10.2026 | 11,18 | 11,31 | 11,00 | 11,22 | 1,26% | 163.444,00 |
| 14.10.2026 | 11,04 | 11,17 | 10,96 | 11,08 | -1,42% | 285.347,00 |
| 13.10.2026 | 11,14 | 11,27 | 10,94 | 11,24 | 1,81% | 248.950,00 |
| 12.10.2026 | 10,98 | 11,14 | 10,79 | 11,04 | 0,18% | 193.111,00 |
| 09.10.2026 | 10,97 | 11,09 | 10,81 | 11,02 | -0,09% | 181.150,00 |
| 08.10.2026 | 10,88 | 11,08 | 10,81 | 11,03 | 0,73% | 383.638,00 |
| 07.10.2026 | 11,15 | 11,15 | 10,46 | 10,95 | -3,27% | 975.489,00 |
| 06.10.2026 | 11,27 | 11,42 | 11,11 | 11,32 | 1,62% | 291.371,00 |
| 05.10.2026 | 10,92 | 11,21 | 10,60 | 11,14 | 2,11% | 358.258,00 |
| 02.10.2026 | 11,05 | 11,18 | 10,88 | 10,91 | 1,68% | 322.653,00 |
| 01.10.2026 | 10,50 | 11,12 | 10,33 | 10,73 | 1,42% | 471.907,00 |
| 30.09.2026 | 10,88 | 10,90 | 10,55 | 10,58 | -2,40% | 412.128,00 |
| 29.09.2026 | 10,79 | 10,91 | 10,65 | 10,84 | 0,56% | 386.510,00 |
| 28.09.2026 | 10,90 | 10,93 | 10,59 | 10,78 | -2,00% | 505.900,00 |
| 25.09.2026 | 11,22 | 11,59 | 10,61 | 11,00 | -1,96% | 779.908,00 |
| 24.09.2026 | 11,61 | 11,91 | 10,89 | 11,22 | -3,28% | 509.635,00 |
| 23.09.2026 | 11,96 | 12,00 | 11,58 | 11,60 | -3,41% | 301.985,00 |
| 22.09.2026 | 12,28 | 12,32 | 11,99 | 12,01 | -0,41% | 391.834,00 |
| 21.09.2026 | 12,09 | 12,14 | 11,89 | 12,06 | 0,58% | 156.958,00 |
| 18.09.2026 | 11,95 | 12,07 | 11,85 | 11,99 | 0,25% | 301.052,00 |
| 17.09.2026 | 12,19 | 12,34 | 11,93 | 11,96 | -0,17% | 122.053,00 |
| 16.09.2026 | 12,09 | 12,24 | 11,76 | 11,98 | -0,17% | 181.395,00 |
| 15.09.2026 | 12,03 | 12,15 | 11,78 | 12,00 | -0,25% | 213.162,00 |
| 14.09.2026 | 11,91 | 12,09 | 11,72 | 12,03 | -0,25% | 320.807,00 |
| 11.09.2026 | 12,18 | 12,76 | 11,95 | 12,06 | 0,58% | 194.777,00 |
| 10.09.2026 | 12,17 | 12,28 | 11,91 | 11,99 | -2,99% | 278.424,00 |
| 09.09.2026 | 12,32 | 12,69 | 12,00 | 12,36 | -0,72% | 250.216,00 |
| 08.09.2026 | 12,97 | 13,03 | 12,42 | 12,45 | -3,86% | 294.123,00 |
| 04.09.2026 | 12,48 | 12,97 | 12,48 | 12,95 | 3,02% | 198.535,00 |
| 03.09.2026 | 12,98 | 13,00 | 12,38 | 12,57 | -1,80% | 295.457,00 |
| 02.09.2026 | 12,16 | 12,86 | 12,04 | 12,80 | 6,22% | 491.984,00 |
| 01.09.2026 | 12,48 | 12,48 | 11,94 | 12,05 | -4,74% | 417.495,00 |
| 31.08.2026 | 12,34 | 12,75 | 12,27 | 12,65 | 2,43% | 482.845,00 |
| 28.08.2026 | 12,75 | 13,04 | 12,27 | 12,35 | 0,00% | 548.493,00 |
| 27.08.2026 | 12,32 | 12,48 | 12,03 | 12,35 | 0,00% | 1.220.237,00 |
| 26.08.2026 | 12,42 | 12,50 | 12,00 | 12,35 | -0,08% | 321.338,00 |
| 25.08.2026 | 12,33 | 12,78 | 11,95 | 12,36 | 1,23% | 640.053,00 |
| 24.08.2026 | 12,39 | 12,40 | 12,05 | 12,21 | -0,89% | 233.834,00 |
| 21.08.2026 | 12,02 | 12,36 | 11,64 | 12,32 | 3,44% | 165.434,00 |
| 20.08.2026 | 12,40 | 12,41 | 11,75 | 11,91 | -4,11% | 314.645,00 |
| 19.08.2026 | 12,20 | 12,78 | 12,18 | 12,42 | 2,81% | 488.943,00 |
| 18.08.2026 | 12,29 | 12,45 | 11,97 | 12,08 | -2,58% | 239.470,00 |
| 17.08.2026 | 12,72 | 13,09 | 12,38 | 12,40 | -2,44% | 250.618,00 |
| 14.08.2026 | 13,83 | 14,10 | 12,35 | 12,71 | -7,16% | 1.222.720,00 |
| 13.08.2026 | 13,65 | 14,95 | 13,48 | 13,69 | 5,39% | 1.522.087,00 |
| 12.08.2026 | 13,06 | 13,11 | 12,68 | 12,99 | 0,93% | 541.249,00 |
| 11.08.2026 | 12,71 | 12,91 | 12,57 | 12,87 | 0,94% | 341.626,00 |
| 10.08.2026 | 13,02 | 13,15 | 12,72 | 12,75 | -2,75% | 181.032,00 |
| 07.08.2026 | 12,89 | 13,26 | 12,80 | 13,11 | 1,39% | 251.072,00 |
| 06.08.2026 | 13,05 | 13,49 | 12,87 | 12,93 | -1,30% | 216.807,00 |
| 05.08.2026 | 13,37 | 13,48 | 12,76 | 13,10 | -2,02% | 231.791,00 |
| 04.08.2026 | 13,49 | 13,63 | 13,18 | 13,37 | 0,45% | 237.403,00 |
| 03.08.2026 | 13,12 | 13,41 | 13,02 | 13,31 | 3,26% | 258.834,00 |
| 31.07.2026 | 13,05 | 13,25 | 12,54 | 12,89 | -0,62% | 232.063,00 |
| 30.07.2026 | 13,29 | 13,32 | 12,71 | 12,97 | -0,92% | 292.947,00 |
| 29.07.2026 | 13,61 | 13,61 | 12,75 | 13,09 | -4,80% | 382.476,00 |
| 28.07.2026 | 13,17 | 13,83 | 13,06 | 13,75 | 4,48% | 323.728,00 |
| 27.07.2026 | 13,28 | 13,38 | 12,91 | 13,16 | 0,53% | 164.398,00 |
| 24.07.2026 | 13,50 | 13,51 | 12,81 | 13,09 | -2,17% | 320.532,00 |
| 23.07.2026 | 13,20 | 13,68 | 13,12 | 13,38 | 0,22% | 320.128,00 |
| 22.07.2026 | 13,10 | 13,58 | 13,08 | 13,35 | 2,53% | 377.308,00 |
| 21.07.2026 | 12,76 | 13,15 | 12,56 | 13,02 | 2,12% | 360.517,00 |
| 20.07.2026 | 12,79 | 12,80 | 12,46 | 12,75 | -0,08% | 534.415,00 |
| 17.07.2026 | 12,84 | 13,03 | 12,51 | 12,76 | -3,48% | 353.144,00 |
| 16.07.2026 | 12,59 | 13,37 | 12,59 | 13,22 | 5,00% | 320.585,00 |
| 15.07.2026 | 12,15 | 12,70 | 12,12 | 12,59 | 4,39% | 389.308,00 |
| 14.07.2026 | 11,94 | 12,29 | 11,59 | 12,06 | 1,43% | 358.449,00 |
| 13.07.2026 | 11,58 | 12,23 | 11,58 | 11,89 | 1,54% | 258.315,00 |
| 10.07.2026 | 11,28 | 12,02 | 11,28 | 11,71 | 3,81% | 249.427,00 |
| 09.07.2026 | 11,44 | 11,49 | 11,11 | 11,28 | -1,05% | 252.160,00 |
| 08.07.2026 | 11,43 | 12,01 | 11,25 | 11,40 | -1,21% | 307.963,00 |
| 07.07.2026 | 11,65 | 11,65 | 11,17 | 11,54 | -1,28% | 314.586,00 |
| 06.07.2026 | 12,10 | 12,49 | 11,64 | 11,69 | -3,31% | 222.624,00 |
| 02.07.2026 | 12,49 | 13,00 | 11,88 | 12,09 | -2,03% | 279.794,00 |
| 01.07.2026 | 12,55 | 12,95 | 12,25 | 12,34 | -1,67% | 172.771,00 |
| 30.06.2026 | 12,65 | 13,02 | 12,35 | 12,55 | -1,10% | 254.934,00 |
| 29.06.2026 | 13,08 | 13,29 | 12,51 | 12,69 | -2,98% | 404.250,00 |
| 26.06.2026 | 13,10 | 13,50 | 12,96 | 13,08 | -0,91% | 1.030.778,00 |
| 25.06.2026 | 13,00 | 13,25 | 12,86 | 13,20 | 3,37% | 208.625,00 |
| 24.06.2026 | 12,42 | 13,01 | 12,28 | 12,77 | 2,82% | 271.070,00 |
| 23.06.2026 | 12,46 | 12,73 | 12,28 | 12,42 | -0,48% | 170.729,00 |
| 22.06.2026 | 12,27 | 12,72 | 12,27 | 12,48 | 1,22% | 255.008,00 |
| 18.06.2026 | 12,21 | 12,44 | 12,12 | 12,33 | 2,66% | 355.531,00 |
| 17.06.2026 | 12,30 | 12,53 | 11,77 | 12,01 | -2,20% | 191.330,00 |
| 16.06.2026 | 12,33 | 12,37 | 11,90 | 12,28 | 0,66% | 138.342,00 |
| 15.06.2026 | 12,61 | 12,80 | 12,14 | 12,20 | -1,13% | 110.231,00 |
| 12.06.2026 | 12,29 | 12,70 | 12,05 | 12,34 | 1,06% | 162.037,00 |
| 11.06.2026 | 12,01 | 12,29 | 11,80 | 12,21 | 2,52% | 210.585,00 |
| 10.06.2026 | 12,19 | 12,42 | 11,89 | 11,91 | -2,30% | 153.377,00 |
| 09.06.2026 | 12,04 | 12,42 | 11,80 | 12,19 | 2,09% | 159.141,00 |
| 08.06.2026 | 11,60 | 12,11 | 11,58 | 11,94 | 3,74% | 222.736,00 |
| 05.06.2026 | 12,12 | 12,14 | 11,43 | 11,51 | -5,35% | 108.082,00 |
| 04.06.2026 | 12,02 | 12,28 | 11,97 | 12,16 | 2,01% | 164.941,00 |
| 03.06.2026 | 12,14 | 12,28 | 11,81 | 11,92 | -3,09% | 153.038,00 |
| 02.06.2026 | 12,44 | 12,58 | 12,16 | 12,30 | -1,68% | 145.480,00 |
| 01.06.2026 | 12,44 | 12,60 | 12,10 | 12,51 | 0,24% | 228.908,00 |
| 29.05.2026 | 12,87 | 12,95 | 12,39 | 12,48 | -3,33% | 276.919,00 |