3,079CHF
-1,01%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 2,99 | 3,02 | 2,96 | 3,01 | 0,17% | 11.819,00 |
| 23.04.2025 | 2,98 | 3,04 | 2,94 | 3,00 | 2,04% | 32.753,00 |
| 22.04.2025 | 3,05 | 3,06 | 2,88 | 2,94 | -3,92% | 100.661,00 |
| 17.04.2025 | 3,13 | 3,16 | 3,05 | 3,06 | -1,61% | 47.358,00 |
| 16.04.2025 | 3,18 | 3,18 | 3,05 | 3,11 | -2,20% | 50.354,00 |
| 15.04.2025 | 3,15 | 3,18 | 3,11 | 3,18 | 1,44% | 31.106,00 |
| 14.04.2025 | 3,14 | 3,16 | 3,10 | 3,14 | 1,95% | 38.842,00 |
| 11.04.2025 | 3,13 | 3,13 | 3,00 | 3,08 | -0,32% | 57.182,00 |
| 10.04.2025 | 3,29 | 3,29 | 3,07 | 3,09 | 1,98% | 52.061,00 |
| 09.04.2025 | 3,00 | 3,26 | 2,93 | 3,03 | -2,73% | 98.709,00 |
| 08.04.2025 | 3,05 | 3,11 | 2,94 | 3,11 | 7,24% | 115.863,00 |
| 07.04.2025 | 2,92 | 3,05 | 2,82 | 2,90 | -4,76% | 178.909,00 |
| 04.04.2025 | 3,27 | 3,27 | 2,99 | 3,05 | -3,79% | 148.499,00 |
| 03.04.2025 | 3,28 | 3,31 | 3,15 | 3,17 | -4,52% | 122.178,00 |
| 02.04.2025 | 3,31 | 3,35 | 3,28 | 3,32 | -0,45% | 45.652,00 |
| 01.04.2025 | 3,40 | 3,40 | 3,25 | 3,33 | -1,62% | 91.119,00 |
| 31.03.2025 | 3,47 | 3,47 | 3,37 | 3,39 | -3,29% | 98.300,00 |
| 28.03.2025 | 3,56 | 3,56 | 3,50 | 3,50 | -2,23% | 44.755,00 |
| 27.03.2025 | 3,60 | 3,60 | 3,55 | 3,58 | 0,85% | 37.606,00 |
| 26.03.2025 | 3,55 | 3,60 | 3,55 | 3,55 | -0,56% | 59.259,00 |
| 25.03.2025 | 3,59 | 3,61 | 3,54 | 3,57 | 0,00% | 52.569,00 |
| 24.03.2025 | 3,56 | 3,59 | 3,54 | 3,57 | -0,28% | 35.275,00 |
| 21.03.2025 | 3,70 | 3,70 | 3,56 | 3,58 | -1,10% | 50.573,00 |
| 20.03.2025 | 3,73 | 3,73 | 3,52 | 3,62 | -1,76% | 97.432,00 |
| 19.03.2025 | 3,63 | 3,73 | 3,62 | 3,69 | 1,10% | 62.929,00 |
| 18.03.2025 | 3,77 | 3,79 | 3,60 | 3,65 | -3,06% | 141.480,00 |
| 17.03.2025 | 3,71 | 3,79 | 3,71 | 3,76 | 0,40% | 69.383,00 |
| 14.03.2025 | 3,79 | 3,80 | 3,68 | 3,75 | 0,81% | 89.148,00 |
| 13.03.2025 | 3,82 | 3,88 | 3,65 | 3,72 | -2,37% | 167.778,00 |
| 12.03.2025 | 3,92 | 4,11 | 3,80 | 3,81 | 2,98% | 298.037,00 |
| 11.03.2025 | 3,73 | 3,75 | 3,70 | 3,70 | -1,20% | 65.237,00 |
| 10.03.2025 | 3,77 | 3,78 | 3,72 | 3,74 | -2,60% | 43.227,00 |
| 07.03.2025 | 3,64 | 3,89 | 3,64 | 3,84 | 0,13% | 38.913,00 |
| 06.03.2025 | 3,80 | 3,85 | 3,69 | 3,84 | 3,09% | 91.161,00 |
| 05.03.2025 | 3,61 | 3,73 | 3,61 | 3,72 | 3,48% | 37.244,00 |
| 04.03.2025 | 3,69 | 3,69 | 3,54 | 3,60 | -2,97% | 99.823,00 |
| 03.03.2025 | 3,80 | 3,82 | 3,47 | 3,71 | -2,24% | 81.079,00 |
| 28.02.2025 | 3,83 | 3,83 | 3,77 | 3,79 | -1,81% | 62.170,00 |
| 27.02.2025 | 3,79 | 3,87 | 3,78 | 3,86 | 1,31% | 60.146,00 |
| 26.02.2025 | 3,87 | 3,87 | 3,75 | 3,81 | 0,26% | 68.579,00 |
| 25.02.2025 | 3,81 | 3,83 | 3,80 | 3,80 | -0,52% | 186.544,00 |
| 24.02.2025 | 3,84 | 3,89 | 3,80 | 3,82 | 0,53% | 96.772,00 |
| 21.02.2025 | 3,86 | 3,86 | 3,80 | 3,80 | 0,00% | 49.238,00 |
| 20.02.2025 | 3,76 | 3,86 | 3,75 | 3,80 | 0,66% | 195.625,00 |
| 19.02.2025 | 3,78 | 3,81 | 3,73 | 3,78 | 0,53% | 95.697,00 |
| 18.02.2025 | 3,70 | 3,79 | 3,65 | 3,76 | 1,49% | 295.498,00 |
| 17.02.2025 | 3,76 | 3,86 | 3,64 | 3,70 | -1,07% | 230.884,00 |
| 14.02.2025 | 3,59 | 3,79 | 3,56 | 3,74 | 4,18% | 195.117,00 |
| 13.02.2025 | 3,50 | 3,59 | 3,48 | 3,59 | 3,16% | 149.664,00 |
| 12.02.2025 | 3,53 | 3,53 | 3,46 | 3,48 | -0,85% | 115.578,00 |
| 11.02.2025 | 3,46 | 3,53 | 3,45 | 3,51 | 1,74% | 207.312,00 |
| 10.02.2025 | 3,49 | 3,49 | 3,41 | 3,45 | 0,88% | 105.808,00 |
| 07.02.2025 | 3,50 | 3,55 | 3,41 | 3,42 | -1,16% | 227.580,00 |
| 06.02.2025 | 3,50 | 3,52 | 3,41 | 3,46 | 0,00% | 225.292,00 |
| 05.02.2025 | 3,30 | 3,49 | 3,28 | 3,46 | 5,65% | 344.100,00 |
| 04.02.2025 | 3,27 | 3,36 | 3,21 | 3,28 | -0,15% | 196.965,00 |
| 03.02.2025 | 3,37 | 3,51 | 3,25 | 3,28 | -5,07% | 341.453,00 |
| 31.01.2025 | 3,20 | 3,46 | 3,20 | 3,46 | 7,97% | 332.429,00 |
| 30.01.2025 | 3,14 | 3,25 | 3,14 | 3,20 | 1,27% | 159.963,00 |
| 29.01.2025 | 3,24 | 3,24 | 3,15 | 3,16 | -1,25% | 176.329,00 |
| 28.01.2025 | 3,23 | 3,27 | 3,19 | 3,20 | 0,16% | 296.084,00 |
| 27.01.2025 | 3,23 | 3,28 | 3,18 | 3,20 | -1,69% | 186.820,00 |
| 24.01.2025 | 3,31 | 3,33 | 3,25 | 3,25 | 0,00% | 286.785,00 |
| 23.01.2025 | 3,22 | 3,39 | 3,21 | 3,25 | -1,52% | 262.205,00 |
| 22.01.2025 | 3,43 | 3,47 | 3,30 | 3,30 | -2,80% | 387.570,00 |
| 21.01.2025 | 4,14 | 4,14 | 3,20 | 3,40 | -19,17% | 1.287.655,00 |
| 20.01.2025 | 4,22 | 4,23 | 4,17 | 4,20 | 1,20% | 104.738,00 |
| 17.01.2025 | 4,23 | 4,23 | 4,12 | 4,15 | -0,24% | 88.705,00 |
| 16.01.2025 | 4,20 | 4,23 | 4,12 | 4,16 | -0,60% | 61.000,00 |
| 15.01.2025 | 4,23 | 4,23 | 4,11 | 4,19 | 1,33% | 56.516,00 |
| 14.01.2025 | 4,23 | 4,23 | 4,13 | 4,13 | -1,31% | 23.800,00 |
| 13.01.2025 | 4,29 | 4,29 | 4,17 | 4,19 | -1,41% | 81.208,00 |
| 10.01.2025 | 4,30 | 4,30 | 4,23 | 4,25 | 0,71% | 75.992,00 |
| 09.01.2025 | 4,29 | 4,29 | 4,22 | 4,22 | -1,17% | 47.261,00 |
| 08.01.2025 | 4,30 | 4,30 | 4,20 | 4,27 | -0,70% | 77.492,00 |
| 07.01.2025 | 4,28 | 4,35 | 4,23 | 4,30 | 1,54% | 85.626,00 |
| 06.01.2025 | 4,27 | 4,28 | 4,17 | 4,23 | -0,24% | 68.042,00 |
| 03.01.2025 | 4,16 | 4,26 | 4,14 | 4,24 | 3,22% | 64.675,00 |
| 02.01.2025 | 4,11 | 4,11 | 4,09 | 4,11 | -1,25% | - |
| 30.12.2024 | 4,07 | 4,16 | 4,07 | 4,16 | 0,97% | 48.225,00 |
| 27.12.2024 | 4,08 | 4,18 | 4,07 | 4,12 | 3,52% | 175.788,00 |
| 23.12.2024 | 4,00 | 4,00 | 3,94 | 3,98 | -1,24% | 30.716,00 |
| 20.12.2024 | 3,97 | 4,03 | 3,90 | 4,03 | 0,75% | 44.617,00 |
| 19.12.2024 | 4,04 | 4,06 | 3,98 | 4,00 | -0,99% | 85.617,00 |
| 18.12.2024 | 4,08 | 4,08 | 4,02 | 4,04 | -0,86% | 36.162,00 |
| 17.12.2024 | 4,09 | 4,10 | 4,01 | 4,08 | 0,37% | 70.873,00 |
| 16.12.2024 | 4,05 | 4,10 | 4,02 | 4,06 | -0,37% | 89.664,00 |
| 13.12.2024 | 4,10 | 4,11 | 4,06 | 4,08 | -1,09% | 37.129,00 |
| 12.12.2024 | 4,15 | 4,16 | 4,09 | 4,12 | -1,67% | 44.137,00 |
| 11.12.2024 | 4,15 | 4,22 | 4,09 | 4,19 | 0,72% | 321.721,00 |
| 10.12.2024 | 4,28 | 4,28 | 4,16 | 4,16 | -2,69% | 68.328,00 |
| 09.12.2024 | 4,27 | 4,29 | 4,21 | 4,28 | 0,47% | 50.523,00 |
| 06.12.2024 | 4,18 | 4,26 | 4,17 | 4,26 | 1,79% | 51.467,00 |
| 05.12.2024 | 4,16 | 4,18 | 4,09 | 4,18 | 0,48% | 60.171,00 |
| 04.12.2024 | 4,05 | 4,25 | 4,05 | 4,16 | 2,46% | 160.541,00 |
| 03.12.2024 | 4,12 | 4,15 | 4,04 | 4,06 | -0,73% | 42.485,00 |
| 02.12.2024 | 4,10 | 4,15 | 4,06 | 4,09 | -1,68% | 46.204,00 |
| 29.11.2024 | 4,20 | 4,23 | 4,06 | 4,16 | -2,12% | 78.462,00 |
| 28.11.2024 | 4,09 | 4,25 | 4,09 | 4,25 | 0,95% | 59.134,00 |
| 27.11.2024 | 4,10 | 4,24 | 4,09 | 4,21 | 1,32% | 62.282,00 |