5,533CHF
-0,48%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,65 | 5,65 | 5,50 | 5,55 | -0,18% | 52.450,00 |
| 05.09.2024 | 5,60 | 5,65 | 5,55 | 5,56 | -0,89% | 31.112,00 |
| 04.09.2024 | 5,55 | 5,66 | 5,52 | 5,61 | 0,90% | 34.807,00 |
| 03.09.2024 | 5,68 | 5,68 | 5,53 | 5,56 | -1,24% | 21.389,00 |
| 02.09.2024 | 5,64 | 5,68 | 5,51 | 5,63 | 0,54% | 38.818,00 |
| 30.08.2024 | 5,51 | 5,66 | 5,51 | 5,60 | 1,27% | 50.674,00 |
| 29.08.2024 | 5,57 | 5,64 | 5,50 | 5,53 | -0,72% | 65.986,00 |
| 28.08.2024 | 5,68 | 5,68 | 5,52 | 5,57 | -1,94% | 78.522,00 |
| 27.08.2024 | 5,74 | 5,75 | 5,66 | 5,68 | -1,05% | 45.933,00 |
| 26.08.2024 | 5,88 | 5,90 | 5,74 | 5,74 | -1,37% | 49.980,00 |
| 23.08.2024 | 5,70 | 5,89 | 5,70 | 5,82 | 4,11% | 120.650,00 |
| 22.08.2024 | 5,53 | 5,62 | 5,49 | 5,59 | 1,82% | 38.793,00 |
| 21.08.2024 | 5,47 | 5,56 | 5,43 | 5,49 | 0,55% | 254.072,00 |
| 20.08.2024 | 5,58 | 5,64 | 5,46 | 5,46 | -1,09% | 84.775,00 |
| 19.08.2024 | 5,50 | 5,58 | 5,48 | 5,52 | 0,91% | 63.089,00 |
| 16.08.2024 | 5,50 | 5,55 | 5,40 | 5,47 | 0,55% | 94.662,00 |
| 15.08.2024 | 5,41 | 5,52 | 5,34 | 5,44 | 1,87% | 38.818,00 |
| 14.08.2024 | 5,42 | 5,54 | 5,34 | 5,34 | -0,56% | 82.324,00 |
| 13.08.2024 | 5,44 | 5,50 | 5,29 | 5,37 | -1,29% | 190.175,00 |
| 12.08.2024 | 5,60 | 5,60 | 5,43 | 5,44 | -1,81% | 49.241,00 |
| 09.08.2024 | 5,53 | 5,60 | 5,44 | 5,54 | 0,00% | 211.190,00 |
| 08.08.2024 | 6,01 | 6,01 | 5,42 | 5,54 | -7,36% | 318.542,00 |
| 07.08.2024 | 5,80 | 6,02 | 5,74 | 5,98 | 8,73% | 158.566,00 |
| 06.08.2024 | 6,00 | 6,02 | 5,44 | 5,50 | -8,79% | 294.039,00 |
| 05.08.2024 | 6,05 | 6,12 | 5,87 | 6,03 | -1,79% | 91.647,00 |
| 02.08.2024 | 6,46 | 6,46 | 6,05 | 6,14 | -1,55% | 84.291,00 |
| 01.08.2024 | 6,29 | 6,35 | 6,23 | 6,24 | -1,63% | - |
| 31.07.2024 | 6,26 | 6,46 | 6,26 | 6,34 | 0,63% | 30.090,00 |
| 30.07.2024 | 6,32 | 6,39 | 6,28 | 6,30 | -1,41% | 37.073,00 |
| 29.07.2024 | 6,46 | 6,46 | 6,36 | 6,39 | -0,78% | 20.995,00 |
| 26.07.2024 | 6,30 | 6,54 | 6,26 | 6,44 | 2,22% | 51.485,00 |
| 25.07.2024 | 6,46 | 6,46 | 6,30 | 6,30 | -2,48% | 55.446,00 |
| 24.07.2024 | 6,51 | 6,53 | 6,42 | 6,46 | -0,92% | 32.534,00 |
| 23.07.2024 | 6,60 | 6,60 | 6,43 | 6,52 | 0,93% | 52.162,00 |
| 22.07.2024 | 6,39 | 6,60 | 6,33 | 6,46 | 1,73% | 72.742,00 |
| 19.07.2024 | 6,66 | 6,66 | 6,34 | 6,35 | -4,94% | 125.065,00 |
| 18.07.2024 | 6,88 | 6,88 | 6,64 | 6,68 | -3,05% | 110.970,00 |
| 17.07.2024 | 7,12 | 7,12 | 6,89 | 6,89 | -3,50% | 127.362,00 |
| 16.07.2024 | 7,16 | 7,30 | 6,98 | 7,14 | -0,28% | 75.531,00 |
| 15.07.2024 | 7,69 | 7,73 | 6,92 | 7,16 | -8,21% | 166.126,00 |
| 12.07.2024 | 7,76 | 7,89 | 7,71 | 7,80 | 0,00% | 13.339,00 |
| 11.07.2024 | 7,70 | 7,92 | 7,70 | 7,80 | 2,09% | 111.011,00 |
| 10.07.2024 | 7,60 | 7,67 | 7,59 | 7,64 | -0,52% | 52.169,00 |
| 09.07.2024 | 7,70 | 7,70 | 7,58 | 7,68 | 0,13% | 40.713,00 |
| 08.07.2024 | 7,70 | 7,70 | 7,61 | 7,67 | -0,39% | 20.202,00 |
| 05.07.2024 | 7,65 | 7,70 | 7,60 | 7,70 | 0,79% | 27.718,00 |
| 04.07.2024 | 7,84 | 7,84 | 7,58 | 7,64 | 1,06% | 16.533,00 |
| 03.07.2024 | 7,78 | 7,80 | 7,56 | 7,56 | -2,95% | 27.876,00 |
| 02.07.2024 | 7,69 | 7,80 | 7,64 | 7,79 | 1,56% | 15.857,00 |
| 01.07.2024 | 7,40 | 7,68 | 7,40 | 7,67 | 0,26% | 20.893,00 |
| 28.06.2024 | 7,84 | 7,84 | 7,61 | 7,65 | 0,53% | 28.823,00 |
| 27.06.2024 | 7,51 | 7,61 | 7,48 | 7,61 | 2,01% | 26.043,00 |
| 26.06.2024 | 7,84 | 7,84 | 7,43 | 7,46 | -0,53% | 20.742,00 |
| 25.06.2024 | 7,63 | 7,63 | 7,27 | 7,50 | -2,47% | 51.621,00 |
| 24.06.2024 | 7,89 | 7,89 | 7,61 | 7,69 | 0,00% | 36.312,00 |
| 21.06.2024 | 7,91 | 7,91 | 7,63 | 7,69 | -2,78% | 15.640,00 |
| 20.06.2024 | 7,95 | 8,09 | 7,91 | 7,91 | -0,13% | 56.603,00 |
| 19.06.2024 | 7,85 | 8,01 | 7,80 | 7,92 | 0,89% | 66.938,00 |
| 18.06.2024 | 7,73 | 7,90 | 7,65 | 7,85 | 2,08% | 153.874,00 |
| 17.06.2024 | 7,64 | 7,70 | 7,51 | 7,69 | 2,67% | 26.681,00 |
| 14.06.2024 | 7,66 | 7,67 | 7,34 | 7,49 | -2,09% | 61.442,00 |
| 13.06.2024 | 7,77 | 7,77 | 7,57 | 7,65 | -1,54% | 37.295,00 |
| 12.06.2024 | 7,80 | 7,92 | 7,75 | 7,77 | -1,02% | 35.440,00 |
| 11.06.2024 | 7,85 | 7,89 | 7,80 | 7,85 | -0,38% | 13.787,00 |
| 10.06.2024 | 7,89 | 7,92 | 7,80 | 7,88 | 0,64% | 17.149,00 |
| 07.06.2024 | 7,98 | 7,98 | 7,78 | 7,83 | -0,63% | 22.175,00 |
| 06.06.2024 | 7,84 | 7,99 | 7,78 | 7,88 | 0,64% | 22.541,00 |
| 05.06.2024 | 7,85 | 7,90 | 7,75 | 7,83 | 0,51% | 22.851,00 |
| 04.06.2024 | 8,10 | 8,11 | 7,72 | 7,79 | -4,30% | 57.093,00 |
| 03.06.2024 | 8,20 | 8,20 | 8,00 | 8,14 | 0,37% | 22.589,00 |
| 31.05.2024 | 7,92 | 8,16 | 7,92 | 8,11 | 0,25% | 23.410,00 |
| 30.05.2024 | 8,02 | 8,12 | 8,01 | 8,09 | 1,51% | 14.544,00 |
| 29.05.2024 | 8,08 | 8,08 | 7,93 | 7,97 | -0,99% | 50.676,00 |
| 28.05.2024 | 8,20 | 8,23 | 8,04 | 8,05 | -0,86% | 34.594,00 |
| 27.05.2024 | 8,08 | 8,20 | 8,04 | 8,12 | 0,50% | 33.548,00 |
| 24.05.2024 | 8,00 | 8,08 | 7,85 | 8,08 | 1,00% | 27.535,00 |
| 23.05.2024 | 7,95 | 8,07 | 7,92 | 8,00 | 1,14% | 37.283,00 |
| 22.05.2024 | 8,00 | 8,00 | 7,86 | 7,91 | -0,38% | 68.326,00 |
| 21.05.2024 | 7,95 | 8,10 | 7,86 | 7,94 | 0,49% | 40.791,00 |
| 20.05.2024 | 7,91 | 7,92 | 7,90 | 7,90 | 0,14% | - |
| 17.05.2024 | 7,88 | 7,96 | 7,81 | 7,89 | 0,25% | 13.149,00 |
| 16.05.2024 | 8,19 | 8,19 | 7,82 | 7,87 | -0,38% | 15.763,00 |
| 15.05.2024 | 7,98 | 8,05 | 7,83 | 7,90 | -1,25% | 55.708,00 |
| 14.05.2024 | 8,05 | 8,05 | 7,98 | 8,00 | 0,00% | 27.570,00 |
| 13.05.2024 | 8,00 | 8,10 | 7,96 | 8,00 | 0,38% | 40.080,00 |
| 10.05.2024 | 7,80 | 8,03 | 7,72 | 7,97 | 3,37% | 49.526,00 |
| 08.05.2024 | 7,65 | 7,75 | 7,65 | 7,71 | -0,26% | 26.816,00 |
| 07.05.2024 | 7,90 | 7,90 | 7,72 | 7,73 | 0,26% | 51.609,00 |
| 06.05.2024 | 7,82 | 7,87 | 7,54 | 7,71 | -0,39% | 63.777,00 |
| 03.05.2024 | 7,59 | 7,79 | 7,54 | 7,74 | 2,52% | 35.225,00 |
| 02.05.2024 | 7,48 | 7,58 | 7,37 | 7,55 | 2,03% | 67.288,00 |
| 30.04.2024 | 7,44 | 7,47 | 7,35 | 7,40 | -0,67% | 41.795,00 |
| 29.04.2024 | 7,54 | 7,59 | 7,35 | 7,45 | -0,67% | 41.686,00 |
| 26.04.2024 | 7,40 | 7,54 | 7,30 | 7,50 | 1,76% | 102.721,00 |
| 25.04.2024 | 7,47 | 7,47 | 7,31 | 7,37 | -0,54% | 31.402,00 |
| 24.04.2024 | 7,54 | 7,58 | 7,41 | 7,41 | -2,50% | 40.268,00 |
| 23.04.2024 | 7,60 | 7,60 | 7,48 | 7,60 | 0,40% | 64.951,00 |
| 22.04.2024 | 7,45 | 7,57 | 7,36 | 7,57 | 2,44% | 90.875,00 |
| 19.04.2024 | 7,50 | 7,57 | 7,36 | 7,39 | -2,12% | 49.544,00 |
| 18.04.2024 | 7,70 | 7,90 | 7,49 | 7,55 | -4,91% | 68.981,00 |