5,137CHF
-1,02%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 5,21 | 5,29 | 5,15 | 5,16 | -0,49% | - |
| 30.07.2026 | 5,25 | 5,40 | 5,18 | 5,19 | 0,00% | 141.814,00 |
| 29.07.2026 | 5,50 | 5,54 | 5,09 | 5,19 | -1,14% | 150.031,00 |
| 28.07.2026 | 5,23 | 5,47 | 5,11 | 5,25 | 0,00% | 176.538,00 |
| 27.07.2026 | 5,27 | 5,33 | 5,23 | 5,25 | -0,19% | 57.281,00 |
| 24.07.2026 | 5,30 | 5,36 | 5,21 | 5,26 | 0,38% | 55.848,00 |
| 23.07.2026 | 5,53 | 5,53 | 5,24 | 5,24 | -5,24% | 90.864,00 |
| 22.07.2026 | 5,51 | 5,60 | 5,45 | 5,53 | -0,18% | 74.783,00 |
| 21.07.2026 | 5,48 | 5,54 | 5,30 | 5,54 | 1,09% | 147.236,00 |
| 20.07.2026 | 5,77 | 5,77 | 5,47 | 5,48 | -4,70% | 89.231,00 |
| 17.07.2026 | 5,90 | 5,90 | 5,75 | 5,75 | -2,87% | 59.398,00 |
| 16.07.2026 | 6,00 | 6,08 | 5,91 | 5,92 | -1,82% | 51.923,00 |
| 15.07.2026 | 6,01 | 6,06 | 5,99 | 6,03 | 0,17% | 47.010,00 |
| 14.07.2026 | 6,03 | 6,16 | 5,98 | 6,02 | -1,47% | 43.087,00 |
| 13.07.2026 | 6,19 | 6,22 | 5,96 | 6,11 | -1,29% | 60.586,00 |
| 10.07.2026 | 6,50 | 6,50 | 6,17 | 6,19 | -1,75% | 57.786,00 |
| 09.07.2026 | 6,20 | 6,43 | 6,20 | 6,30 | -3,08% | 116.365,00 |
| 08.07.2026 | 6,31 | 6,80 | 6,24 | 6,50 | 1,72% | 266.788,00 |
| 07.07.2026 | 6,09 | 6,39 | 6,07 | 6,39 | 5,27% | 167.757,00 |
| 06.07.2026 | 6,09 | 6,09 | 5,77 | 6,07 | 1,51% | 50.297,00 |
| 03.07.2026 | 6,05 | 6,09 | 5,97 | 5,98 | -0,17% | 29.698,00 |
| 02.07.2026 | 5,97 | 6,07 | 5,88 | 5,99 | 0,34% | 107.422,00 |
| 01.07.2026 | 5,84 | 5,97 | 5,75 | 5,97 | 2,40% | 57.771,00 |
| 30.06.2026 | 5,94 | 6,06 | 5,83 | 5,83 | -1,35% | 52.878,00 |
| 29.06.2026 | 5,98 | 6,01 | 5,86 | 5,91 | -0,67% | 53.097,00 |
| 26.06.2026 | 6,00 | 6,03 | 5,86 | 5,95 | -2,14% | 53.456,00 |
| 25.06.2026 | 6,10 | 6,10 | 6,00 | 6,08 | 1,50% | 88.335,00 |
| 24.06.2026 | 5,88 | 6,05 | 5,80 | 5,99 | 4,90% | 195.792,00 |
| 23.06.2026 | 5,95 | 5,95 | 5,62 | 5,71 | -3,71% | 114.601,00 |
| 22.06.2026 | 6,15 | 6,20 | 5,91 | 5,93 | -4,66% | 95.486,00 |
| 19.06.2026 | 6,27 | 6,29 | 6,12 | 6,22 | -0,16% | 107.022,00 |
| 18.06.2026 | 6,50 | 6,50 | 6,12 | 6,23 | -2,04% | 60.414,00 |
| 17.06.2026 | 6,23 | 6,49 | 6,23 | 6,36 | 1,27% | 136.853,00 |
| 16.06.2026 | 6,56 | 6,58 | 5,75 | 6,28 | -4,27% | 172.300,00 |
| 15.06.2026 | 6,68 | 6,73 | 6,50 | 6,56 | -1,80% | 62.339,00 |
| 12.06.2026 | 6,47 | 6,68 | 6,47 | 6,68 | 4,87% | 161.846,00 |
| 11.06.2026 | 6,50 | 6,50 | 6,26 | 6,37 | 0,79% | 72.630,00 |
| 10.06.2026 | 6,46 | 6,46 | 6,26 | 6,32 | -2,17% | 68.372,00 |
| 09.06.2026 | 6,50 | 6,59 | 6,45 | 6,46 | -0,31% | 83.773,00 |
| 08.06.2026 | 6,24 | 6,48 | 6,04 | 6,48 | 3,18% | 165.380,00 |
| 05.06.2026 | 6,25 | 6,59 | 6,20 | 6,28 | -3,38% | 187.804,00 |
| 04.06.2026 | 6,50 | 6,52 | 6,34 | 6,50 | 0,46% | 130.390,00 |
| 03.06.2026 | 6,20 | 6,62 | 6,20 | 6,47 | 0,00% | 233.315,00 |
| 02.06.2026 | 6,23 | 6,54 | 6,23 | 6,47 | 3,69% | 189.559,00 |
| 01.06.2026 | 6,05 | 6,24 | 6,02 | 6,24 | 2,97% | 121.766,00 |
| 29.05.2026 | 6,05 | 6,15 | 5,98 | 6,06 | 1,34% | 101.593,00 |
| 28.05.2026 | 5,89 | 6,07 | 5,81 | 5,98 | 1,53% | 119.960,00 |
| 27.05.2026 | 5,96 | 6,05 | 5,89 | 5,89 | -1,34% | 120.878,00 |
| 26.05.2026 | 5,89 | 6,04 | 5,81 | 5,97 | 3,17% | 143.941,00 |
| 25.05.2026 | 5,77 | 5,79 | 5,69 | 5,79 | 0,29% | - |
| 22.05.2026 | 5,77 | 5,92 | 5,68 | 5,77 | 0,35% | 78.552,00 |
| 21.05.2026 | 5,73 | 5,92 | 5,73 | 5,75 | -1,37% | 112.923,00 |
| 20.05.2026 | 5,60 | 5,91 | 5,60 | 5,83 | 1,57% | 139.248,00 |
| 19.05.2026 | 5,65 | 5,76 | 5,59 | 5,74 | 1,06% | 203.030,00 |
| 18.05.2026 | 5,50 | 5,69 | 5,35 | 5,68 | 4,03% | 151.245,00 |
| 15.05.2026 | 5,33 | 5,46 | 5,32 | 5,46 | 1,95% | 74.658,00 |
| 14.05.2026 | 5,35 | 5,39 | 5,34 | 5,36 | 0,10% | - |
| 13.05.2026 | 5,50 | 5,56 | 5,34 | 5,35 | -0,56% | 73.062,00 |
| 12.05.2026 | 5,41 | 5,57 | 5,31 | 5,38 | -1,47% | 120.725,00 |
| 11.05.2026 | 5,30 | 5,49 | 5,22 | 5,46 | 3,41% | 96.397,00 |
| 08.05.2026 | 5,26 | 5,29 | 5,18 | 5,28 | -0,56% | 74.990,00 |
| 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 |