5,044CHF
-1,67%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 5,06 | 5,15 | 4,99 | 5,05 | -1,56% | 80.804,00 |
| 20.02.2026 | 4,84 | 5,14 | 4,84 | 5,13 | 0,00% | 140.645,00 |
| 19.02.2026 | 5,20 | 5,20 | 4,98 | 5,13 | -0,58% | 45.169,00 |
| 18.02.2026 | 5,20 | 5,21 | 4,72 | 5,16 | 0,39% | 105.685,00 |
| 17.02.2026 | 5,10 | 5,14 | 4,82 | 5,14 | 1,38% | 84.398,00 |
| 16.02.2026 | 5,15 | 5,21 | 5,05 | 5,07 | -0,39% | 94.661,00 |
| 13.02.2026 | 4,87 | 5,12 | 4,87 | 5,09 | 3,67% | 115.257,00 |
| 12.02.2026 | 5,20 | 5,24 | 4,87 | 4,91 | -4,29% | 116.082,00 |
| 11.02.2026 | 5,38 | 5,38 | 5,11 | 5,13 | -1,35% | 62.652,00 |
| 10.02.2026 | 5,40 | 5,40 | 5,13 | 5,20 | -0,95% | 100.047,00 |
| 09.02.2026 | 5,29 | 5,35 | 5,23 | 5,25 | 0,57% | 66.914,00 |
| 06.02.2026 | 5,18 | 5,31 | 5,05 | 5,22 | -3,15% | 81.139,00 |
| 05.02.2026 | 5,18 | 5,45 | 5,17 | 5,39 | 1,70% | 135.076,00 |
| 04.02.2026 | 5,33 | 5,36 | 5,19 | 5,30 | 0,76% | 125.677,00 |
| 03.02.2026 | 5,24 | 5,30 | 5,17 | 5,26 | 0,57% | 96.604,00 |
| 02.02.2026 | 5,20 | 5,32 | 5,00 | 5,23 | -2,24% | 143.630,00 |
| 30.01.2026 | 5,47 | 5,49 | 5,35 | 5,35 | -0,37% | 127.228,00 |
| 29.01.2026 | 5,28 | 5,48 | 5,28 | 5,37 | 0,32% | 90.081,00 |
| 28.01.2026 | 5,39 | 5,45 | 5,35 | 5,35 | -0,13% | - |
| 27.01.2026 | 5,44 | 5,49 | 5,34 | 5,36 | -1,65% | 93.726,00 |
| 26.01.2026 | 5,24 | 5,45 | 5,15 | 5,45 | 4,01% | 291.233,00 |
| 23.01.2026 | 5,20 | 5,24 | 4,89 | 5,24 | 1,16% | 182.113,00 |
| 22.01.2026 | 4,79 | 5,18 | 4,79 | 5,18 | 8,94% | 278.731,00 |
| 21.01.2026 | 4,77 | 4,82 | 4,70 | 4,76 | -0,73% | 227.952,00 |
| 20.01.2026 | 4,50 | 4,80 | 4,46 | 4,79 | 6,44% | 253.901,00 |
| 19.01.2026 | 4,16 | 4,65 | 4,11 | 4,50 | 9,76% | 557.506,00 |
| 16.01.2026 | 4,20 | 4,30 | 4,08 | 4,10 | -2,15% | 128.252,00 |
| 15.01.2026 | 3,95 | 4,30 | 3,95 | 4,19 | 17,04% | 535.349,00 |
| 14.01.2026 | 3,58 | 3,67 | 3,57 | 3,58 | -1,24% | 53.016,00 |
| 13.01.2026 | 3,55 | 3,73 | 3,55 | 3,63 | -2,16% | 64.890,00 |
| 12.01.2026 | 3,66 | 3,74 | 3,62 | 3,71 | 1,09% | 85.369,00 |
| 09.01.2026 | 3,57 | 3,73 | 3,57 | 3,67 | -1,35% | 38.484,00 |
| 08.01.2026 | 3,75 | 3,75 | 3,62 | 3,72 | 1,23% | 56.516,00 |
| 07.01.2026 | 3,72 | 3,73 | 3,61 | 3,67 | -0,94% | 82.019,00 |
| 06.01.2026 | 3,80 | 3,80 | 3,71 | 3,71 | -2,50% | 65.729,00 |
| 05.01.2026 | 3,82 | 3,86 | 3,76 | 3,80 | -0,52% | 105.190,00 |
| 30.12.2025 | 3,55 | 3,83 | 3,55 | 3,82 | 4,09% | 64.308,00 |
| 29.12.2025 | 3,61 | 3,67 | 3,44 | 3,67 | 0,82% | 57.358,00 |
| 23.12.2025 | 3,41 | 3,67 | 3,41 | 3,64 | -0,41% | 59.141,00 |
| 22.12.2025 | 3,58 | 3,66 | 3,58 | 3,66 | 0,41% | 90.070,00 |
| 19.12.2025 | 3,69 | 3,69 | 3,61 | 3,64 | -1,22% | 96.990,00 |
| 18.12.2025 | 3,63 | 3,69 | 3,63 | 3,69 | 1,52% | 53.299,00 |
| 17.12.2025 | 3,55 | 3,67 | 3,55 | 3,63 | 0,55% | 60.935,00 |
| 16.12.2025 | 3,63 | 3,68 | 3,61 | 3,61 | 0,98% | 85.690,00 |
| 15.12.2025 | 3,43 | 3,64 | 3,43 | 3,58 | 1,56% | 67.705,00 |
| 12.12.2025 | 3,65 | 3,65 | 3,52 | 3,52 | -2,76% | 33.559,00 |
| 11.12.2025 | 3,53 | 3,62 | 3,53 | 3,62 | 0,56% | 63.194,00 |
| 10.12.2025 | 3,51 | 3,60 | 3,40 | 3,60 | 2,86% | 107.675,00 |
| 09.12.2025 | 3,40 | 3,51 | 3,38 | 3,50 | 2,94% | 119.878,00 |
| 08.12.2025 | 3,50 | 3,50 | 3,40 | 3,40 | -2,86% | 68.647,00 |
| 05.12.2025 | 3,47 | 3,57 | 3,43 | 3,50 | 0,86% | 90.068,00 |
| 04.12.2025 | 3,46 | 3,49 | 3,43 | 3,47 | 0,58% | 55.129,00 |
| 03.12.2025 | 3,41 | 3,48 | 3,41 | 3,45 | 1,47% | 44.470,00 |
| 02.12.2025 | 3,60 | 3,60 | 3,39 | 3,40 | -2,44% | 47.188,00 |
| 01.12.2025 | 3,67 | 3,67 | 3,48 | 3,49 | -0,57% | 38.304,00 |
| 28.11.2025 | 3,46 | 3,51 | 3,40 | 3,51 | -0,43% | 92.094,00 |
| 27.11.2025 | 3,48 | 3,52 | 3,40 | 3,52 | 2,77% | 66.434,00 |
| 26.11.2025 | 3,49 | 3,51 | 3,38 | 3,43 | -2,14% | 50.817,00 |
| 25.11.2025 | 3,50 | 3,50 | 3,40 | 3,50 | 1,30% | 49.695,00 |
| 24.11.2025 | 3,38 | 3,49 | 3,38 | 3,46 | 2,83% | 77.295,00 |
| 21.11.2025 | 3,38 | 3,46 | 3,32 | 3,36 | -2,18% | 70.201,00 |
| 20.11.2025 | 3,60 | 3,60 | 3,41 | 3,44 | -1,01% | 55.143,00 |
| 19.11.2025 | 3,46 | 3,50 | 3,41 | 3,47 | 2,36% | 50.519,00 |
| 18.11.2025 | 3,50 | 3,50 | 3,37 | 3,39 | -3,83% | 58.730,00 |
| 17.11.2025 | 3,57 | 3,64 | 3,53 | 3,53 | -1,67% | 13.996,00 |
| 14.11.2025 | 3,57 | 3,64 | 3,54 | 3,59 | -0,42% | 52.525,00 |
| 13.11.2025 | 3,63 | 3,68 | 3,60 | 3,60 | -1,37% | 80.876,00 |
| 12.11.2025 | 3,59 | 3,68 | 3,59 | 3,65 | 0,83% | 79.014,00 |
| 11.11.2025 | 3,65 | 3,66 | 3,59 | 3,62 | -0,41% | 36.400,00 |
| 10.11.2025 | 3,72 | 3,72 | 3,64 | 3,64 | -1,76% | 16.880,00 |
| 07.11.2025 | 3,56 | 3,76 | 3,56 | 3,70 | 4,52% | 119.397,00 |
| 06.11.2025 | 3,58 | 3,58 | 3,51 | 3,54 | -1,26% | 30.460,00 |
| 05.11.2025 | 3,52 | 3,61 | 3,52 | 3,59 | 0,00% | 45.674,00 |
| 04.11.2025 | 3,57 | 3,79 | 3,52 | 3,59 | -0,42% | 49.557,00 |
| 03.11.2025 | 3,58 | 3,97 | 3,58 | 3,60 | 0,56% | 58.494,00 |
| 31.10.2025 | 3,70 | 3,70 | 3,53 | 3,58 | -1,38% | 36.027,00 |
| 30.10.2025 | 3,62 | 3,71 | 3,60 | 3,63 | -0,41% | 40.172,00 |
| 29.10.2025 | 3,65 | 3,77 | 3,65 | 3,65 | -0,27% | 36.799,00 |
| 28.10.2025 | 3,55 | 3,69 | 3,54 | 3,66 | -0,14% | 41.093,00 |
| 27.10.2025 | 3,55 | 3,69 | 3,55 | 3,66 | 0,41% | 67.217,00 |
| 24.10.2025 | 3,88 | 3,88 | 3,61 | 3,65 | 0,14% | 45.976,00 |
| 23.10.2025 | 3,53 | 3,70 | 3,51 | 3,64 | 4,60% | 110.612,00 |
| 22.10.2025 | 3,57 | 3,58 | 3,48 | 3,48 | -3,60% | 218.846,00 |
| 21.10.2025 | 3,63 | 3,67 | 3,55 | 3,61 | -1,63% | 52.042,00 |
| 20.10.2025 | 3,75 | 3,75 | 3,67 | 3,67 | -0,94% | 26.254,00 |
| 17.10.2025 | 3,73 | 3,79 | 3,65 | 3,71 | -2,76% | 101.509,00 |
| 16.10.2025 | 3,76 | 3,81 | 3,69 | 3,81 | 3,11% | 39.629,00 |
| 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 |