3,765CHF
1,89%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,71 | 3,75 | 3,69 | 3,73 | 1,01% | - |
| 15.10.2025 | 3,65 | 3,74 | 3,65 | 3,70 | 2,64% | 53.396,00 |
| 14.10.2025 | 3,66 | 3,71 | 3,60 | 3,60 | -2,31% | 32.092,00 |
| 13.10.2025 | 3,70 | 3,77 | 3,69 | 3,69 | -1,47% | 37.647,00 |
| 10.10.2025 | 3,81 | 3,87 | 3,72 | 3,74 | -2,48% | 34.398,00 |
| 09.10.2025 | 3,76 | 3,87 | 3,76 | 3,84 | 1,86% | 60.321,00 |
| 08.10.2025 | 3,82 | 3,86 | 3,77 | 3,77 | -1,18% | 76.240,00 |
| 07.10.2025 | 3,76 | 3,96 | 3,76 | 3,81 | -0,91% | 59.920,00 |
| 06.10.2025 | 3,75 | 3,85 | 3,73 | 3,85 | 3,22% | 84.430,00 |
| 03.10.2025 | 3,75 | 3,79 | 3,69 | 3,73 | 2,34% | 66.160,00 |
| 02.10.2025 | 3,64 | 3,74 | 3,57 | 3,64 | 2,97% | 58.283,00 |
| 01.10.2025 | 3,49 | 3,60 | 3,49 | 3,54 | 1,29% | 59.629,00 |
| 30.09.2025 | 3,60 | 3,61 | 3,49 | 3,49 | -0,85% | 104.925,00 |
| 29.09.2025 | 3,50 | 3,54 | 3,35 | 3,52 | 3,23% | 67.589,00 |
| 26.09.2025 | 3,59 | 3,74 | 3,41 | 3,41 | -6,32% | 159.442,00 |
| 25.09.2025 | 3,60 | 3,68 | 3,60 | 3,64 | 0,14% | 36.933,00 |
| 24.09.2025 | 3,70 | 3,77 | 3,62 | 3,64 | -3,07% | 100.388,00 |
| 23.09.2025 | 3,85 | 3,91 | 3,74 | 3,75 | -2,72% | 121.214,00 |
| 22.09.2025 | 3,91 | 3,95 | 3,83 | 3,86 | -1,41% | 142.468,00 |
| 19.09.2025 | 4,04 | 4,05 | 3,91 | 3,91 | -3,81% | 135.491,00 |
| 18.09.2025 | 4,25 | 4,25 | 4,04 | 4,07 | 0,12% | 51.771,00 |
| 17.09.2025 | 4,26 | 4,26 | 4,00 | 4,06 | 1,75% | 36.834,00 |
| 16.09.2025 | 4,02 | 4,14 | 3,98 | 3,99 | 0,00% | 73.325,00 |
| 15.09.2025 | 3,98 | 4,07 | 3,91 | 3,99 | 0,25% | 104.667,00 |
| 12.09.2025 | 3,96 | 4,06 | 3,96 | 3,98 | -0,50% | 79.234,00 |
| 11.09.2025 | 3,96 | 4,04 | 3,93 | 4,00 | 0,13% | 90.519,00 |
| 10.09.2025 | 4,07 | 4,11 | 3,97 | 4,00 | -0,87% | 54.070,00 |
| 09.09.2025 | 4,40 | 4,40 | 3,99 | 4,03 | -6,71% | 71.264,00 |
| 08.09.2025 | 4,43 | 4,43 | 4,30 | 4,32 | -0,12% | 43.016,00 |
| 05.09.2025 | 4,38 | 4,47 | 4,32 | 4,33 | -0,80% | 63.759,00 |
| 04.09.2025 | 4,40 | 4,40 | 4,30 | 4,36 | 1,40% | 33.561,00 |
| 03.09.2025 | 4,30 | 4,41 | 4,26 | 4,30 | 1,06% | 61.512,00 |
| 02.09.2025 | 4,50 | 4,55 | 4,26 | 4,26 | -6,99% | 120.924,00 |
| 01.09.2025 | 4,59 | 4,61 | 4,54 | 4,58 | -0,33% | 84.996,00 |
| 29.08.2025 | 4,55 | 4,62 | 4,52 | 4,59 | 0,77% | 115.461,00 |
| 28.08.2025 | 4,38 | 4,60 | 4,36 | 4,56 | 5,32% | 233.900,00 |
| 27.08.2025 | 4,32 | 4,40 | 4,31 | 4,33 | 0,70% | 71.512,00 |
| 26.08.2025 | 4,21 | 4,38 | 4,20 | 4,30 | 1,78% | 93.469,00 |
| 25.08.2025 | 4,27 | 4,30 | 4,22 | 4,22 | -0,94% | 58.570,00 |
| 22.08.2025 | 4,30 | 4,37 | 4,26 | 4,26 | 0,59% | 64.322,00 |
| 21.08.2025 | 4,37 | 4,37 | 4,21 | 4,24 | -0,12% | 71.172,00 |
| 20.08.2025 | 4,28 | 4,32 | 4,15 | 4,24 | 0,71% | 73.468,00 |
| 19.08.2025 | 4,27 | 4,29 | 4,20 | 4,21 | 0,00% | 73.920,00 |
| 18.08.2025 | 4,21 | 4,25 | 4,20 | 4,21 | -1,41% | 48.793,00 |
| 15.08.2025 | 4,32 | 4,34 | 4,22 | 4,27 | -1,39% | 47.573,00 |
| 14.08.2025 | 4,44 | 4,45 | 4,33 | 4,33 | -1,70% | 65.247,00 |
| 13.08.2025 | 4,30 | 4,47 | 4,30 | 4,41 | -0,34% | 83.152,00 |
| 12.08.2025 | 4,50 | 4,50 | 4,38 | 4,42 | -0,56% | 63.618,00 |
| 11.08.2025 | 4,32 | 4,55 | 4,32 | 4,45 | 3,01% | 206.949,00 |
| 08.08.2025 | 4,26 | 4,32 | 4,19 | 4,32 | 0,82% | 101.974,00 |
| 07.08.2025 | 4,20 | 4,34 | 4,16 | 4,28 | 4,65% | 227.494,00 |
| 06.08.2025 | 4,00 | 4,15 | 3,88 | 4,09 | 6,93% | 226.621,00 |
| 05.08.2025 | 4,05 | 4,05 | 3,80 | 3,83 | -4,02% | 79.099,00 |
| 04.08.2025 | 3,90 | 4,05 | 3,82 | 3,99 | -2,32% | 102.038,00 |
| 01.08.2025 | 4,10 | 4,14 | 4,08 | 4,08 | -0,62% | - |
| 31.07.2025 | 4,19 | 4,28 | 4,11 | 4,11 | -2,26% | 135.448,00 |
| 30.07.2025 | 3,82 | 4,20 | 3,76 | 4,20 | 9,52% | 347.929,00 |
| 29.07.2025 | 3,81 | 3,89 | 3,77 | 3,84 | 0,52% | 23.567,00 |
| 28.07.2025 | 3,89 | 3,89 | 3,76 | 3,82 | -0,78% | 83.753,00 |
| 25.07.2025 | 3,86 | 3,88 | 3,79 | 3,85 | 1,59% | 34.677,00 |
| 24.07.2025 | 3,70 | 3,88 | 3,70 | 3,79 | -2,57% | 62.867,00 |
| 23.07.2025 | 3,73 | 3,89 | 3,72 | 3,89 | 5,28% | 55.525,00 |
| 22.07.2025 | 3,85 | 3,85 | 3,66 | 3,69 | -2,89% | 84.199,00 |
| 21.07.2025 | 3,95 | 3,95 | 3,80 | 3,80 | -3,06% | 60.962,00 |
| 18.07.2025 | 3,80 | 3,96 | 3,80 | 3,92 | 1,29% | 28.104,00 |
| 17.07.2025 | 3,80 | 3,96 | 3,80 | 3,87 | -2,03% | 32.322,00 |
| 16.07.2025 | 3,95 | 4,00 | 3,92 | 3,95 | 0,77% | 104.110,00 |
| 15.07.2025 | 3,83 | 3,95 | 3,82 | 3,92 | 3,29% | 101.075,00 |
| 14.07.2025 | 3,76 | 3,83 | 3,74 | 3,80 | 0,26% | 48.999,00 |
| 11.07.2025 | 3,84 | 3,86 | 3,79 | 3,79 | -1,43% | 29.583,00 |
| 10.07.2025 | 3,92 | 3,93 | 3,84 | 3,84 | -2,04% | 34.088,00 |
| 09.07.2025 | 3,87 | 3,97 | 3,85 | 3,92 | 0,51% | 72.675,00 |
| 08.07.2025 | 3,83 | 3,90 | 3,79 | 3,90 | 3,04% | 58.724,00 |
| 07.07.2025 | 3,77 | 3,86 | 3,74 | 3,79 | -0,39% | 43.542,00 |
| 04.07.2025 | 3,87 | 3,87 | 3,73 | 3,80 | 0,13% | 78.886,00 |
| 03.07.2025 | 3,72 | 3,93 | 3,72 | 3,80 | 0,80% | 150.645,00 |
| 02.07.2025 | 3,60 | 3,83 | 3,57 | 3,77 | 3,29% | 161.754,00 |
| 01.07.2025 | 3,61 | 3,65 | 3,55 | 3,65 | 1,11% | 54.004,00 |
| 30.06.2025 | 3,56 | 3,69 | 3,50 | 3,61 | -0,96% | 38.489,00 |
| 27.06.2025 | 3,56 | 3,65 | 3,56 | 3,64 | 2,10% | 34.449,00 |
| 26.06.2025 | 3,61 | 3,66 | 3,56 | 3,57 | -1,11% | 50.456,00 |
| 25.06.2025 | 3,66 | 3,69 | 3,61 | 3,61 | -1,50% | 37.615,00 |
| 24.06.2025 | 3,73 | 3,73 | 3,66 | 3,66 | -0,41% | 23.099,00 |
| 23.06.2025 | 3,67 | 3,70 | 3,65 | 3,68 | 0,14% | 23.045,00 |
| 20.06.2025 | 3,68 | 3,77 | 3,67 | 3,67 | 0,27% | 46.838,00 |
| 19.06.2025 | 3,65 | 3,68 | 3,63 | 3,66 | -1,21% | 42.033,00 |
| 18.06.2025 | 3,75 | 3,75 | 3,64 | 3,71 | 1,23% | 21.952,00 |
| 17.06.2025 | 3,70 | 3,74 | 3,61 | 3,66 | 0,27% | 108.008,00 |
| 16.06.2025 | 3,48 | 3,70 | 3,48 | 3,65 | 2,67% | 71.310,00 |
| 13.06.2025 | 3,62 | 3,62 | 3,55 | 3,56 | -2,47% | 48.750,00 |
| 12.06.2025 | 3,62 | 3,70 | 3,62 | 3,65 | -0,82% | 24.231,00 |
| 11.06.2025 | 3,74 | 3,74 | 3,62 | 3,68 | -0,68% | 38.180,00 |
| 10.06.2025 | 3,63 | 3,74 | 3,63 | 3,70 | 1,25% | 23.944,00 |
| 09.06.2025 | 3,64 | 3,65 | 3,64 | 3,65 | 0,53% | - |
| 06.06.2025 | 3,63 | 3,73 | 3,63 | 3,64 | -0,95% | 59.109,00 |
| 05.06.2025 | 3,72 | 3,72 | 3,63 | 3,67 | -0,54% | 48.008,00 |
| 04.06.2025 | 3,69 | 3,82 | 3,68 | 3,69 | -1,60% | 114.812,00 |
| 03.06.2025 | 3,71 | 3,82 | 3,69 | 3,75 | 0,54% | 95.284,00 |
| 02.06.2025 | 3,78 | 3,78 | 3,65 | 3,73 | 0,13% | 37.474,00 |
| 30.05.2025 | 3,78 | 3,78 | 3,67 | 3,73 | 0,16% | 72.000,00 |