11,360$
-0,35%
Echtzeit-Aktienkurs Aebi Schmidt Holding Ag
Bid:
Ask:
Aktienkurse zur Aebi Schmidt Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,76 | 11,90 | 11,17 | 11,37 | -0,26% | 28.004,00 |
| 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 |
| 28.05.2026 | 12,73 | 12,94 | 12,54 | 12,91 | 0,78% | 185.245,00 |
| 27.05.2026 | 12,71 | 12,99 | 12,01 | 12,81 | 0,79% | 153.047,00 |
| 26.05.2026 | 12,32 | 12,90 | 12,29 | 12,71 | 5,04% | 259.733,00 |
| 22.05.2026 | 12,04 | 12,14 | 11,79 | 12,10 | 2,02% | 191.614,00 |
| 21.05.2026 | 11,92 | 11,99 | 11,36 | 11,86 | -3,26% | 213.039,00 |
| 20.05.2026 | 12,14 | 12,41 | 11,76 | 12,26 | 8,50% | 368.703,00 |
| 19.05.2026 | 12,37 | 12,37 | 11,23 | 11,30 | -9,09% | 347.093,00 |
| 18.05.2026 | 11,98 | 12,55 | 11,98 | 12,43 | 3,67% | 429.738,00 |
| 15.05.2026 | 11,30 | 12,00 | 11,27 | 11,99 | 7,53% | 400.217,00 |
| 14.05.2026 | 10,99 | 11,40 | 10,24 | 11,15 | 3,53% | 617.612,00 |
| 13.05.2026 | 11,30 | 11,30 | 10,58 | 10,77 | -6,35% | 426.959,00 |
| 12.05.2026 | 12,05 | 12,05 | 11,18 | 11,50 | -6,20% | 252.166,00 |
| 11.05.2026 | 11,66 | 12,41 | 11,57 | 12,26 | 6,52% | 350.481,00 |
| 08.05.2026 | 11,74 | 11,89 | 11,44 | 11,51 | -1,79% | 207.333,00 |
| 07.05.2026 | 11,65 | 11,89 | 11,56 | 11,72 | 1,91% | 359.478,00 |
| 06.05.2026 | 11,69 | 11,74 | 11,47 | 11,50 | 0,09% | 185.206,00 |
| 05.05.2026 | 11,09 | 11,69 | 10,75 | 11,49 | 5,12% | 259.049,00 |
| 04.05.2026 | 11,65 | 11,81 | 10,58 | 10,93 | -6,34% | 359.057,00 |
| 01.05.2026 | 11,66 | 11,79 | 11,48 | 11,67 | 0,43% | 147.869,00 |
| 30.04.2026 | 11,11 | 11,73 | 11,04 | 11,62 | 4,22% | 176.133,00 |
| 29.04.2026 | 11,28 | 11,43 | 11,03 | 11,15 | -1,93% | 232.513,00 |
| 28.04.2026 | 11,30 | 11,44 | 11,00 | 11,37 | 0,89% | 328.194,00 |
| 27.04.2026 | 11,41 | 11,75 | 11,19 | 11,27 | -1,83% | 192.710,00 |
| 24.04.2026 | 11,87 | 11,90 | 11,44 | 11,48 | -2,63% | 286.372,00 |
| 23.04.2026 | 12,06 | 12,15 | 11,55 | 11,79 | -2,88% | 204.797,00 |
| 22.04.2026 | 11,82 | 12,14 | 11,82 | 12,14 | 3,32% | 185.447,00 |
| 21.04.2026 | 11,55 | 11,98 | 11,50 | 11,75 | 1,73% | 298.756,00 |
| 20.04.2026 | 11,81 | 12,12 | 11,38 | 11,55 | -2,53% | 305.591,00 |
| 17.04.2026 | 11,77 | 12,12 | 11,58 | 11,85 | 3,22% | 259.590,00 |
| 16.04.2026 | 12,16 | 12,38 | 11,47 | 11,48 | -5,98% | 416.619,00 |
| 15.04.2026 | 12,29 | 12,43 | 11,89 | 12,21 | -1,05% | 288.781,00 |
| 14.04.2026 | 12,23 | 12,59 | 12,19 | 12,34 | 1,06% | 332.207,00 |
| 13.04.2026 | 11,39 | 12,34 | 11,38 | 12,21 | 7,20% | 437.444,00 |
| 10.04.2026 | 11,55 | 11,89 | 11,27 | 11,39 | -0,96% | 303.034,00 |
| 09.04.2026 | 10,69 | 11,56 | 10,68 | 11,50 | 6,78% | 375.065,00 |
| 08.04.2026 | 10,26 | 10,90 | 10,24 | 10,77 | 10,24% | 648.161,00 |
| 07.04.2026 | 9,31 | 9,81 | 9,24 | 9,77 | 4,49% | 433.799,00 |
| 06.04.2026 | 9,52 | 9,67 | 9,29 | 9,35 | -2,40% | 402.348,00 |
| 02.04.2026 | 9,21 | 9,62 | 9,09 | 9,58 | 2,13% | 350.312,00 |
| 01.04.2026 | 9,38 | 9,82 | 9,37 | 9,38 | -3,40% | 661.764,00 |
| 31.03.2026 | 9,63 | 9,91 | 9,48 | 9,71 | 3,08% | 343.133,00 |
| 30.03.2026 | 9,53 | 9,80 | 9,33 | 9,42 | 0,11% | 433.608,00 |
| 27.03.2026 | 9,14 | 9,57 | 9,02 | 9,41 | 1,84% | 487.612,00 |
| 26.03.2026 | 9,48 | 9,67 | 8,91 | 9,24 | -3,65% | 702.006,00 |
| 25.03.2026 | 10,04 | 10,08 | 9,50 | 9,59 | -2,84% | 499.920,00 |
| 24.03.2026 | 9,85 | 10,02 | 9,09 | 9,87 | -0,60% | 1.853.674,00 |
| 23.03.2026 | 10,20 | 10,74 | 9,87 | 9,93 | 0,20% | 621.121,00 |
| 20.03.2026 | 11,14 | 11,18 | 9,77 | 9,91 | -12,30% | 854.825,00 |
| 19.03.2026 | 12,80 | 12,80 | 11,19 | 11,30 | -11,99% | 438.823,00 |
| 18.03.2026 | 13,00 | 13,23 | 12,75 | 12,84 | -2,65% | 181.608,00 |
| 17.03.2026 | 13,55 | 13,85 | 12,95 | 13,19 | -1,64% | 209.609,00 |
| 16.03.2026 | 13,58 | 13,65 | 13,38 | 13,41 | 0,37% | 118.747,00 |
| 13.03.2026 | 13,57 | 13,64 | 13,06 | 13,36 | -0,07% | 118.120,00 |
| 12.03.2026 | 13,22 | 13,48 | 13,07 | 13,37 | -1,55% | 181.209,00 |
| 11.03.2026 | 13,27 | 13,59 | 13,12 | 13,58 | 1,72% | 122.111,00 |
| 10.03.2026 | 13,49 | 13,87 | 13,23 | 13,35 | -1,11% | 203.733,00 |
| 09.03.2026 | 13,06 | 13,59 | 12,50 | 13,50 | 1,12% | 244.071,00 |
| 06.03.2026 | 13,36 | 13,60 | 12,99 | 13,35 | -3,33% | 233.101,00 |
| 05.03.2026 | 14,39 | 14,41 | 13,53 | 13,81 | -5,93% | 188.627,00 |
| 04.03.2026 | 14,34 | 14,94 | 14,00 | 14,68 | 3,82% | 210.265,00 |
| 03.03.2026 | 13,99 | 14,31 | 13,22 | 14,14 | -2,28% | 297.235,00 |
| 02.03.2026 | 14,20 | 14,51 | 14,00 | 14,47 | 0,35% | 139.473,00 |
| 27.02.2026 | 14,50 | 14,69 | 14,25 | 14,42 | -2,24% | 214.383,00 |
| 26.02.2026 | 14,84 | 14,89 | 14,52 | 14,75 | -1,07% | 96.276,00 |
| 25.02.2026 | 14,80 | 14,95 | 14,32 | 14,91 | 1,36% | 186.479,00 |
| 24.02.2026 | 14,72 | 15,04 | 13,86 | 14,71 | -0,68% | 265.382,00 |
| 23.02.2026 | 15,43 | 15,43 | 14,77 | 14,81 | -5,12% | 132.426,00 |
| 20.02.2026 | 15,35 | 15,62 | 15,09 | 15,61 | 1,43% | 127.988,00 |
| 19.02.2026 | 15,21 | 15,40 | 15,12 | 15,39 | 0,59% | 115.138,00 |
| 18.02.2026 | 15,40 | 15,79 | 15,18 | 15,30 | -0,71% | 120.644,00 |
| 17.02.2026 | 15,46 | 15,61 | 15,06 | 15,41 | -0,64% | 168.993,00 |
| 13.02.2026 | 15,05 | 15,74 | 14,83 | 15,51 | 4,16% | 207.245,00 |