5,213CHF
-1,82%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,36 | 5,36 | 5,29 | 5,31 | -0,93% | 128.956,00 |
| 06.05.2026 | 5,47 | 5,48 | 5,36 | 5,36 | 0,19% | 113.495,00 |
| 05.05.2026 | 5,49 | 5,49 | 5,30 | 5,35 | -0,93% | 67.722,00 |
| 04.05.2026 | 5,49 | 5,49 | 5,32 | 5,40 | 2,47% | 67.021,00 |
| 30.04.2026 | 5,19 | 5,34 | 5,19 | 5,27 | 0,96% | 89.606,00 |
| 29.04.2026 | 5,30 | 5,38 | 5,18 | 5,22 | -0,76% | 110.519,00 |
| 28.04.2026 | 5,72 | 5,72 | 5,22 | 5,26 | -0,19% | 184.609,00 |
| 27.04.2026 | 5,14 | 5,30 | 5,04 | 5,27 | 2,53% | 135.713,00 |
| 24.04.2026 | 5,40 | 5,41 | 5,11 | 5,14 | -7,72% | 138.148,00 |
| 23.04.2026 | 6,11 | 6,11 | 5,55 | 5,57 | -5,43% | 108.334,00 |
| 22.04.2026 | 6,04 | 6,12 | 5,89 | 5,89 | -1,83% | 126.985,00 |
| 21.04.2026 | 6,16 | 6,18 | 5,96 | 6,00 | -1,48% | 97.663,00 |
| 20.04.2026 | 6,19 | 6,19 | 6,04 | 6,09 | -2,09% | 126.236,00 |
| 17.04.2026 | 5,96 | 6,32 | 5,96 | 6,22 | 4,36% | 333.062,00 |
| 16.04.2026 | 6,00 | 6,07 | 5,90 | 5,96 | -0,67% | 159.981,00 |
| 15.04.2026 | 5,80 | 6,11 | 5,77 | 6,00 | 5,08% | 223.115,00 |
| 14.04.2026 | 5,48 | 5,78 | 5,48 | 5,71 | 4,77% | 293.616,00 |
| 13.04.2026 | 5,29 | 5,49 | 5,29 | 5,45 | -0,18% | 55.047,00 |
| 10.04.2026 | 5,50 | 5,58 | 5,44 | 5,46 | 0,92% | 72.129,00 |
| 09.04.2026 | 5,62 | 5,62 | 5,29 | 5,41 | -4,25% | 178.393,00 |
| 08.04.2026 | 5,69 | 5,69 | 5,57 | 5,65 | 3,29% | 144.261,00 |
| 07.04.2026 | 5,55 | 5,66 | 5,46 | 5,47 | -1,08% | 165.403,00 |
| 02.04.2026 | 5,25 | 5,60 | 5,25 | 5,53 | 3,75% | 242.257,00 |
| 01.04.2026 | 5,29 | 5,37 | 5,20 | 5,33 | 1,52% | 114.360,00 |
| 31.03.2026 | 5,08 | 5,30 | 5,08 | 5,25 | 2,94% | 55.233,00 |
| 30.03.2026 | 4,98 | 5,10 | 4,88 | 5,10 | 2,00% | 118.441,00 |
| 27.03.2026 | 5,08 | 5,08 | 4,89 | 5,00 | 0,20% | 110.168,00 |
| 26.03.2026 | 4,90 | 5,09 | 4,90 | 4,99 | 0,50% | 53.652,00 |
| 25.03.2026 | 4,99 | 5,15 | 4,97 | 4,97 | -0,90% | 50.501,00 |
| 24.03.2026 | 4,90 | 5,04 | 4,89 | 5,01 | -0,79% | 93.974,00 |
| 23.03.2026 | 4,79 | 5,12 | 4,70 | 5,05 | 2,12% | 100.996,00 |
| 20.03.2026 | 4,99 | 5,08 | 4,87 | 4,95 | -0,10% | 176.762,00 |
| 19.03.2026 | 4,82 | 5,02 | 4,80 | 4,95 | 1,02% | 240.637,00 |
| 18.03.2026 | 5,00 | 5,10 | 4,90 | 4,90 | -2,97% | 120.753,00 |
| 17.03.2026 | 5,20 | 5,20 | 5,00 | 5,05 | -0,79% | 83.443,00 |
| 16.03.2026 | 5,29 | 5,29 | 5,06 | 5,09 | -1,93% | 118.277,00 |
| 13.03.2026 | 5,30 | 5,30 | 5,12 | 5,19 | 0,39% | 87.462,00 |
| 12.03.2026 | 4,99 | 5,32 | 4,99 | 5,17 | 1,77% | 83.402,00 |
| 11.03.2026 | 5,21 | 5,30 | 4,93 | 5,08 | -5,05% | 257.338,00 |
| 10.03.2026 | 5,43 | 5,43 | 5,21 | 5,35 | -0,37% | 153.268,00 |
| 09.03.2026 | 5,05 | 5,41 | 4,96 | 5,37 | 11,88% | 299.204,00 |
| 06.03.2026 | 4,80 | 4,87 | 4,74 | 4,80 | 1,16% | 110.961,00 |
| 05.03.2026 | 4,75 | 4,98 | 4,75 | 4,75 | -3,75% | 64.605,00 |
| 04.03.2026 | 4,70 | 5,01 | 4,70 | 4,93 | 1,75% | 84.830,00 |
| 03.03.2026 | 4,90 | 4,97 | 4,75 | 4,85 | -1,72% | 64.577,00 |
| 02.03.2026 | 4,89 | 5,01 | 4,82 | 4,93 | -1,79% | 78.822,00 |
| 27.02.2026 | 5,08 | 5,08 | 4,94 | 5,02 | 1,01% | 103.347,00 |
| 26.02.2026 | 4,90 | 5,09 | 4,90 | 4,97 | -2,17% | 37.784,00 |
| 25.02.2026 | 4,97 | 5,18 | 4,97 | 5,08 | 0,79% | 51.481,00 |
| 24.02.2026 | 4,92 | 5,05 | 4,92 | 5,04 | -0,20% | 102.396,00 |
| 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 | -0,64% | 105.190,00 |
| 02.01.2026 | 3,81 | 3,84 | 3,80 | 3,82 | 0,11% | - |
| 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 |