3,809CHF
-0,80%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 3,72 | 3,74 | 3,72 | 3,72 | 0,11% | - |
| 28.05.2025 | 3,66 | 3,85 | 3,61 | 3,72 | 4,06% | 192.600,00 |
| 27.05.2025 | 3,35 | 3,66 | 3,35 | 3,57 | 7,05% | 219.933,00 |
| 26.05.2025 | 3,35 | 3,36 | 3,31 | 3,34 | 0,76% | 32.994,00 |
| 23.05.2025 | 3,31 | 3,35 | 3,25 | 3,31 | -0,75% | 34.563,00 |
| 22.05.2025 | 3,34 | 3,39 | 3,30 | 3,34 | -2,06% | 30.922,00 |
| 21.05.2025 | 3,40 | 3,43 | 3,34 | 3,41 | 0,29% | 57.994,00 |
| 20.05.2025 | 3,38 | 3,42 | 3,31 | 3,40 | 1,49% | 53.077,00 |
| 19.05.2025 | 3,31 | 3,35 | 3,31 | 3,35 | 0,30% | 19.040,00 |
| 16.05.2025 | 3,36 | 3,36 | 3,30 | 3,34 | 0,00% | 43.803,00 |
| 15.05.2025 | 3,31 | 3,36 | 3,29 | 3,34 | 0,76% | 31.027,00 |
| 14.05.2025 | 3,36 | 3,36 | 3,28 | 3,31 | -1,34% | 51.497,00 |
| 13.05.2025 | 3,34 | 3,38 | 3,33 | 3,36 | 0,75% | 28.912,00 |
| 12.05.2025 | 3,30 | 3,36 | 3,30 | 3,33 | 1,52% | 38.556,00 |
| 09.05.2025 | 3,27 | 3,31 | 3,27 | 3,28 | 0,77% | 20.562,00 |
| 08.05.2025 | 3,24 | 3,31 | 3,24 | 3,26 | -0,76% | 56.108,00 |
| 07.05.2025 | 3,27 | 3,32 | 3,24 | 3,28 | 0,77% | 30.788,00 |
| 06.05.2025 | 3,20 | 3,30 | 3,19 | 3,26 | -1,36% | 78.917,00 |
| 05.05.2025 | 3,33 | 3,50 | 3,29 | 3,30 | 1,07% | 73.003,00 |
| 02.05.2025 | 3,21 | 3,33 | 3,21 | 3,27 | 1,40% | 30.405,00 |
| 30.04.2025 | 3,16 | 3,24 | 3,15 | 3,22 | 2,71% | 67.772,00 |
| 29.04.2025 | 3,09 | 3,16 | 3,08 | 3,14 | 1,46% | 19.748,00 |
| 28.04.2025 | 3,04 | 3,20 | 3,03 | 3,09 | 2,32% | 33.433,00 |
| 25.04.2025 | 3,02 | 3,06 | 3,02 | 3,02 | 0,50% | 14.660,00 |
| 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 |