1,106€
3,36%
Echtzeit-Aktienkurs SWISSNET AG SF -,10
Bid:
Ask:
Aktienkurse zur SWISSNET AG SF -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,10 | 1,35 | 1,10 | 1,11 | 0,27% | - |
| 21.10.2026 | 1,08 | 1,35 | 1,06 | 1,10 | 2,04% | - |
| 20.10.2026 | 1,03 | 2,11 | 1,03 | 1,08 | 0,09% | - |
| 19.10.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.10.2026 | 1,12 | 1,36 | 1,01 | 1,08 | -3,66% | - |
| 15.10.2026 | 1,11 | 1,12 | 1,09 | 1,12 | 1,17% | - |
| 14.10.2026 | 1,16 | 1,25 | 1,10 | 1,11 | -4,15% | - |
| 13.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 12.10.2026 | 1,11 | 1,17 | 1,11 | 1,16 | -1,86% | - |
| 09.10.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.10.2026 | 1,18 | 1,26 | 1,17 | 1,18 | 0,00% | - |
| 07.10.2026 | 1,17 | 1,53 | 1,15 | 1,18 | -2,48% | - |
| 06.10.2026 | 1,33 | 1,34 | 1,15 | 1,21 | -14,18% | - |
| 05.10.2026 | 1,33 | 1,41 | 1,31 | 1,41 | -0,35% | - |
| 02.10.2026 | 1,36 | 1,42 | 1,32 | 1,42 | 7,36% | - |
| 01.10.2026 | 1,33 | 2,12 | 1,31 | 1,32 | -0,53% | - |
| 30.09.2026 | 1,35 | 2,12 | 1,31 | 1,33 | -3,64% | - |
| 29.09.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 28.09.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 25.09.2026 | 1,37 | 1,68 | 1,37 | 1,38 | 0,36% | - |
| 24.09.2026 | 1,44 | 2,16 | 1,33 | 1,37 | -4,53% | - |
| 23.09.2026 | 1,57 | 2,19 | 1,33 | 1,44 | -8,31% | 13.950,00 |
| 22.09.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 21.09.2026 | 1,48 | 1,57 | 0,95 | 1,57 | 5,53% | 2.400,00 |
| 18.09.2026 | 1,53 | 2,13 | 1,48 | 1,48 | -2,75% | - |
| 17.09.2026 | 1,57 | 2,12 | 1,45 | 1,53 | -3,05% | - |
| 16.09.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -2,60% | - |
| 15.09.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 14.09.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 11.09.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 6,74% | - |
| 10.09.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 0,53% | - |
| 09.09.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 0,33% | - |
| 08.09.2026 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | - |
| 07.09.2026 | 1,46 | 1,63 | 1,46 | 1,49 | -4,06% | - |
| 04.09.2026 | 1,56 | 1,57 | 1,45 | 1,55 | -0,13% | 57.000,00 |
| 03.09.2026 | 1,65 | 1,68 | 1,54 | 1,56 | -7,72% | - |
| 02.09.2026 | 1,71 | 1,73 | 1,51 | 1,69 | -1,46% | - |
| 01.09.2026 | 1,71 | 1,73 | 1,70 | 1,71 | 0,12% | - |
| 31.08.2026 | 1,60 | 1,77 | 1,55 | 1,71 | 7,08% | - |
| 28.08.2026 | 1,53 | 1,62 | 1,53 | 1,60 | 4,25% | - |
| 27.08.2026 | 1,55 | 1,63 | 1,50 | 1,53 | -3,04% | - |
| 26.08.2026 | 1,54 | 1,65 | 1,50 | 1,58 | 2,47% | 16.790,00 |
| 25.08.2026 | 1,41 | 1,80 | 1,41 | 1,54 | 9,38% | 9.701,00 |
| 24.08.2026 | 1,40 | 1,65 | 1,35 | 1,41 | 4,84% | - |
| 21.08.2026 | 1,53 | 1,60 | 1,28 | 1,34 | -12,39% | - |
| 20.08.2026 | 1,52 | 1,62 | 1,23 | 1,53 | 0,66% | 57.500,00 |
| 19.08.2026 | 1,83 | 1,86 | 1,50 | 1,52 | -16,91% | - |
| 18.08.2026 | 1,83 | 1,87 | 1,83 | 1,83 | 0,00% | - |
| 17.08.2026 | 1,84 | 1,88 | 1,83 | 1,83 | -0,38% | 1.900,00 |
| 14.08.2026 | 1,84 | 1,88 | 1,84 | 1,84 | 0,00% | - |
| 13.08.2026 | 1,85 | 1,92 | 1,34 | 1,84 | -0,70% | - |
| 12.08.2026 | 1,86 | 1,93 | 1,85 | 1,85 | -0,54% | - |
| 11.08.2026 | 1,88 | 1,98 | 1,86 | 1,86 | -1,17% | - |
| 10.08.2026 | 1,97 | 1,98 | 1,88 | 1,89 | -4,46% | - |
| 07.08.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | - |
| 06.08.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,51% | - |
| 05.08.2026 | 2,03 | 2,03 | 1,96 | 1,96 | -3,44% | - |
| 04.08.2026 | 2,04 | 2,50 | 1,98 | 2,03 | -0,34% | - |
| 03.08.2026 | 1,95 | 2,50 | 1,95 | 2,04 | 8,51% | - |
| 31.07.2026 | 1,88 | 1,97 | 1,88 | 1,88 | 0,11% | - |
| 30.07.2026 | 1,88 | 1,95 | 1,88 | 1,88 | 0,00% | - |
| 29.07.2026 | 1,87 | 1,97 | 1,87 | 1,88 | 0,43% | - |
| 28.07.2026 | 1,88 | 1,95 | 1,87 | 1,87 | -0,27% | - |
| 27.07.2026 | 1,88 | 1,95 | 1,88 | 1,88 | -0,16% | - |
| 24.07.2026 | 1,88 | 1,95 | 1,88 | 1,88 | 0,00% | - |
| 23.07.2026 | 1,69 | 1,95 | 1,69 | 1,88 | 1,79% | - |
| 22.07.2026 | 1,84 | 1,91 | 1,75 | 1,85 | 0,11% | - |
| 21.07.2026 | 1,83 | 1,90 | 1,75 | 1,84 | 0,99% | - |
| 20.07.2026 | 1,84 | 1,88 | 1,83 | 1,83 | -0,82% | - |
| 17.07.2026 | 1,86 | 1,90 | 1,84 | 1,84 | -0,97% | 126.000,00 |
| 16.07.2026 | 1,88 | 1,90 | 1,86 | 1,86 | -0,27% | - |
| 15.07.2026 | 1,86 | 1,95 | 1,86 | 1,86 | 0,27% | - |
| 14.07.2026 | 1,89 | 1,94 | 1,82 | 1,86 | -1,95% | - |
| 13.07.2026 | 2,08 | 2,09 | 1,89 | 1,90 | -9,03% | - |
| 10.07.2026 | 1,93 | 2,52 | 1,93 | 2,08 | 7,82% | - |
| 09.07.2026 | 1,83 | 2,51 | 1,83 | 1,93 | 4,26% | - |
| 08.07.2026 | 1,75 | 1,88 | 1,73 | 1,85 | 5,70% | - |
| 07.07.2026 | 1,81 | 1,83 | 1,74 | 1,75 | -3,42% | - |
| 06.07.2026 | 1,82 | 1,85 | 1,80 | 1,82 | -1,09% | - |
| 03.07.2026 | 1,80 | 2,17 | 1,80 | 1,84 | 1,94% | - |
| 02.07.2026 | 1,86 | 1,89 | 1,80 | 1,80 | -5,66% | - |
| 01.07.2026 | 1,90 | 1,94 | 1,83 | 1,91 | 0,26% | - |
| 30.06.2026 | 1,85 | 1,93 | 1,85 | 1,90 | 0,16% | 450,00 |
| 29.06.2026 | 2,08 | 2,09 | 1,85 | 1,90 | -8,43% | - |
| 26.06.2026 | 2,74 | 2,75 | 1,10 | 2,08 | -24,13% | 240,00 |
| 25.06.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -0,55% | - |
| 24.06.2026 | 2,78 | 2,79 | 2,68 | 2,75 | -1,43% | - |
| 23.06.2026 | 2,71 | 2,80 | 2,62 | 2,79 | 3,33% | - |
| 22.06.2026 | 2,67 | 2,85 | 2,66 | 2,70 | -0,74% | - |
| 19.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 7,51% | - |
| 18.06.2026 | 2,74 | 2,78 | 2,53 | 2,53 | -7,50% | - |
| 17.06.2026 | 3,16 | 3,16 | 2,68 | 2,74 | -14,53% | - |
| 16.06.2026 | 3,16 | 3,21 | 3,05 | 3,20 | 1,59% | 18.000,00 |
| 15.06.2026 | 2,76 | 3,16 | 2,75 | 3,15 | 14,13% | - |
| 12.06.2026 | 2,85 | 2,92 | 2,72 | 2,76 | -3,33% | - |
| 11.06.2026 | 2,57 | 2,90 | 2,54 | 2,86 | 12,85% | - |
| 10.06.2026 | 2,44 | 2,70 | 2,44 | 2,53 | 3,48% | - |
| 09.06.2026 | 2,38 | 2,51 | 2,28 | 2,45 | 2,95% | - |
| 08.06.2026 | 2,84 | 2,90 | 2,17 | 2,38 | -16,23% | - |
| 05.06.2026 | 2,61 | 2,86 | 2,61 | 2,84 | 8,21% | - |