1,106€
0,05%
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 | 1,11 | 1,14 | 1,10 | 1,12 | 1,36% | 2.726,00 |
| 21.10.2026 | 1,09 | 1,12 | 1,06 | 1,11 | 2,79% | 7.430,00 |
| 20.10.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 3,86% | 5.106,00 |
| 19.10.2026 | 1,09 | 1,09 | 1,04 | 1,04 | -5,48% | 3.923,00 |
| 16.10.2026 | 1,13 | 1,13 | 1,03 | 1,10 | -2,67% | 7.796,00 |
| 15.10.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 14.10.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 3.590,00 |
| 13.10.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.10.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 4,04% | 3.794,00 |
| 09.10.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -5,91% | 3.540,00 |
| 08.10.2026 | 1,18 | 1,21 | 1,15 | 1,19 | 0,42% | 177,00 |
| 07.10.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 0,85% | 889,00 |
| 06.10.2026 | 1,33 | 1,33 | 1,17 | 1,17 | -9,65% | 22.067,00 |
| 05.10.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -3,36% | 3,00 |
| 02.10.2026 | 1,36 | 1,36 | 1,31 | 1,34 | -1,11% | 881,00 |
| 01.10.2026 | 1,31 | 1,38 | 1,31 | 1,36 | 2,26% | 3.240,00 |
| 30.09.2026 | 1,36 | 1,41 | 1,30 | 1,33 | -1,12% | 3.199,00 |
| 29.09.2026 | 1,40 | 1,40 | 1,29 | 1,34 | -2,55% | 1.686,00 |
| 28.09.2026 | 1,40 | 1,40 | 1,35 | 1,38 | -2,14% | 1.017,00 |
| 25.09.2026 | 1,34 | 1,43 | 1,34 | 1,41 | 0,72% | 2.082,00 |
| 24.09.2026 | 1,46 | 1,48 | 1,38 | 1,40 | -4,12% | 2.152,00 |
| 23.09.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -7,32% | 5.249,00 |
| 22.09.2026 | 1,57 | 1,60 | 1,57 | 1,57 | 0,00% | 18,00 |
| 21.09.2026 | 1,57 | 1,60 | 1,54 | 1,57 | 0,00% | 1.025,00 |
| 18.09.2026 | 1,53 | 1,58 | 1,53 | 1,57 | 2,28% | 2.001,00 |
| 17.09.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -3,15% | 4.484,00 |
| 16.09.2026 | 1,59 | 1,62 | 1,56 | 1,59 | -0,31% | 2.114,00 |
| 15.09.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,55% | 72,00 |
| 14.09.2026 | 1,62 | 1,62 | 1,57 | 1,62 | 0,00% | 10,00 |
| 11.09.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 5,90% | 4.000,00 |
| 10.09.2026 | 1,49 | 1,56 | 1,49 | 1,53 | 2,35% | 1.064,00 |
| 09.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.09.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 07.09.2026 | 1,49 | 1,54 | 1,49 | 1,51 | 0,67% | 6,00 |
| 04.09.2026 | 1,59 | 1,59 | 1,45 | 1,50 | -3,24% | 3.533,00 |
| 03.09.2026 | 1,69 | 1,70 | 1,55 | 1,55 | -6,93% | 3.497,00 |
| 02.09.2026 | 1,76 | 1,76 | 1,65 | 1,66 | -1,78% | 3.204,00 |
| 01.09.2026 | 1,66 | 1,69 | 1,66 | 1,69 | -2,03% | 111,00 |
| 31.08.2026 | 1,65 | 1,77 | 1,64 | 1,73 | 7,81% | 8.441,00 |
| 28.08.2026 | 1,64 | 1,64 | 1,60 | 1,60 | 4,58% | 512,00 |
| 27.08.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | 50,00 |
| 26.08.2026 | 1,62 | 1,68 | 1,54 | 1,58 | 2,27% | 6.404,00 |
| 25.08.2026 | 1,46 | 1,58 | 1,43 | 1,55 | 9,96% | 9.621,00 |
| 24.08.2026 | 1,34 | 1,41 | 1,33 | 1,41 | 0,36% | 5.213,00 |
| 21.08.2026 | 1,50 | 1,50 | 1,27 | 1,40 | -9,97% | 28.440,00 |
| 20.08.2026 | 1,56 | 1,59 | 1,21 | 1,56 | 2,98% | 26.612,00 |
| 19.08.2026 | 1,82 | 1,82 | 1,50 | 1,51 | -18,82% | 18.005,00 |
| 18.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 17.08.2026 | 1,82 | 1,88 | 1,82 | 1,86 | 0,00% | 467,00 |
| 14.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 13.08.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -1,33% | 1.150,00 |
| 12.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 11.08.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -5,06% | 619,00 |
| 10.08.2026 | 1,95 | 1,98 | 1,95 | 1,98 | 0,00% | 100,00 |
| 07.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 06.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 05.08.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -2,71% | 1.130,00 |
| 04.08.2026 | 2,10 | 2,10 | 1,98 | 2,03 | -0,49% | 268,00 |
| 03.08.2026 | 1,95 | 2,04 | 1,95 | 2,04 | 3,29% | 1.505,00 |
| 31.07.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 1,54% | 3.215,00 |
| 30.07.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -0,26% | 15,00 |
| 29.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 28.07.2026 | 1,90 | 1,94 | 1,90 | 1,94 | -0,26% | 1.490,00 |
| 27.07.2026 | 1,90 | 1,95 | 1,90 | 1,95 | -0,26% | 25,00 |
| 24.07.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 23.07.2026 | 1,89 | 1,96 | 1,89 | 1,95 | 4,84% | 803,00 |
| 22.07.2026 | 1,94 | 1,94 | 1,86 | 1,86 | 0,00% | 65,00 |
| 21.07.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 0,81% | 100,00 |
| 20.07.2026 | 1,94 | 1,94 | 1,85 | 1,85 | -1,60% | 1.700,00 |
| 17.07.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -1,57% | 1.513,00 |
| 16.07.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,52% | 7,00 |
| 15.07.2026 | 1,88 | 2,00 | 1,88 | 1,92 | -1,03% | 1.796,00 |
| 14.07.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -1,78% | 2.067,00 |
| 13.07.2026 | 2,01 | 2,01 | 1,97 | 1,97 | -5,29% | 2.186,00 |
| 10.07.2026 | 2,00 | 2,14 | 2,00 | 2,08 | 7,77% | 12.895,00 |
| 09.07.2026 | 1,90 | 2,14 | 1,90 | 1,93 | 4,04% | 12.739,00 |
| 08.07.2026 | 1,76 | 1,86 | 1,76 | 1,86 | 6,92% | 3.761,00 |
| 07.07.2026 | 1,79 | 1,82 | 1,74 | 1,74 | -7,22% | 3.602,00 |
| 06.07.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 3,31% | 8,00 |
| 03.07.2026 | 2,27 | 2,27 | 1,81 | 1,81 | 0,56% | 8.622,00 |
| 02.07.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -7,69% | 614,00 |
| 01.07.2026 | 1,99 | 1,99 | 1,84 | 1,95 | 0,52% | 293,00 |
| 30.06.2026 | 1,90 | 1,97 | 1,87 | 1,94 | 2,11% | 1.255,00 |
| 29.06.2026 | 2,00 | 2,08 | 1,90 | 1,90 | -11,21% | 3.139,00 |
| 26.06.2026 | 2,67 | 2,67 | 2,14 | 2,14 | -21,90% | 15.054,00 |
| 25.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 400,00 |
| 24.06.2026 | 2,67 | 2,74 | 2,67 | 2,74 | -1,79% | 185,00 |
| 23.06.2026 | 2,64 | 2,79 | 2,64 | 2,79 | 5,28% | 1.540,00 |
| 22.06.2026 | 2,82 | 2,82 | 2,65 | 2,65 | -0,75% | 637,00 |
| 19.06.2026 | 2,80 | 2,80 | 2,67 | 2,67 | -1,48% | 541,00 |
| 18.06.2026 | 2,80 | 2,80 | 2,71 | 2,71 | -0,73% | 620,00 |
| 17.06.2026 | 3,15 | 3,15 | 2,67 | 2,73 | -12,78% | 13.155,00 |
| 16.06.2026 | 3,15 | 3,15 | 3,13 | 3,13 | 2,29% | 8.736,00 |
| 15.06.2026 | 2,99 | 3,06 | 2,86 | 3,06 | 10,87% | 5.105,00 |
| 12.06.2026 | 2,75 | 2,95 | 2,75 | 2,76 | -3,83% | 3.685,00 |
| 11.06.2026 | 2,60 | 2,94 | 2,60 | 2,87 | 12,99% | 10.938,00 |
| 10.06.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 3,67% | 801,00 |
| 09.06.2026 | 2,35 | 2,46 | 2,35 | 2,45 | 2,08% | 4.717,00 |
| 08.06.2026 | 2,85 | 2,85 | 2,40 | 2,40 | -14,59% | 8.017,00 |
| 05.06.2026 | 2,69 | 2,91 | 2,69 | 2,81 | 6,04% | 2.397,00 |