1,553€
0,49%
Echtzeit-Aktienkurs Swissnet AG
Bid:
Ask:
Aktienkurse zur Swissnet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 2,78 | 2,78 | 2,60 | 2,65 | -1,49% | 2.885,00 |
| 03.06.2026 | 3,02 | 3,06 | 2,69 | 2,69 | -10,93% | 15.517,00 |
| 02.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | 240,00 |
| 01.06.2026 | 3,09 | 3,22 | 3,02 | 3,12 | 0,32% | 3.211,00 |
| 29.05.2026 | 3,16 | 3,19 | 3,11 | 3,11 | -2,81% | 947,00 |
| 28.05.2026 | 3,33 | 3,33 | 3,16 | 3,20 | -3,90% | 4.951,00 |
| 27.05.2026 | 3,52 | 3,52 | 3,33 | 3,33 | -9,26% | 4.691,00 |
| 26.05.2026 | 3,67 | 3,67 | 3,67 | 3,67 | -0,54% | - |
| 25.05.2026 | 3,69 | 3,69 | 3,69 | 3,69 | -1,34% | - |
| 22.05.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 3,89% | 100,00 |
| 21.05.2026 | 3,99 | 3,99 | 3,60 | 3,60 | -7,22% | 5.702,00 |
| 20.05.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -1,27% | - |
| 19.05.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 0,00% | - |
| 18.05.2026 | 3,99 | 3,99 | 3,93 | 3,93 | -1,50% | 2.715,00 |
| 15.05.2026 | 3,98 | 3,99 | 3,98 | 3,99 | 0,25% | 2.398,00 |
| 14.05.2026 | 3,97 | 3,98 | 3,97 | 3,98 | 0,76% | 36,00 |
| 13.05.2026 | 3,78 | 3,95 | 3,78 | 3,95 | 3,67% | 2.048,00 |
| 12.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | 0,00% | - |
| 11.05.2026 | 3,85 | 3,98 | 3,81 | 3,81 | -0,52% | 392,00 |
| 08.05.2026 | 3,93 | 3,99 | 3,83 | 3,83 | -0,26% | 6.129,00 |
| 07.05.2026 | 3,84 | 3,84 | 3,84 | 3,84 | -0,26% | 300,00 |
| 06.05.2026 | 3,67 | 3,90 | 3,67 | 3,85 | 6,65% | 4.378,00 |
| 05.05.2026 | 3,67 | 3,67 | 3,55 | 3,61 | 0,84% | 254,00 |
| 04.05.2026 | 3,40 | 3,58 | 3,40 | 3,58 | 3,77% | 6.246,00 |
| 30.04.2026 | 3,40 | 3,49 | 3,40 | 3,45 | 0,00% | 3.680,00 |
| 29.04.2026 | 3,49 | 3,49 | 3,45 | 3,45 | -3,36% | 600,00 |
| 28.04.2026 | 3,69 | 3,69 | 3,57 | 3,57 | -4,55% | 3.026,00 |
| 27.04.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 0,27% | - |
| 24.04.2026 | 3,73 | 3,73 | 3,73 | 3,73 | 0,00% | - |
| 23.04.2026 | 3,70 | 3,73 | 3,70 | 3,73 | 0,00% | 110,00 |
| 22.04.2026 | 3,81 | 3,81 | 3,73 | 3,73 | -0,80% | 2,00 |
| 21.04.2026 | 3,99 | 3,99 | 3,76 | 3,76 | -3,59% | 2.330,00 |
| 20.04.2026 | 3,99 | 3,99 | 3,90 | 3,90 | 0,26% | 1,00 |
| 17.04.2026 | 3,80 | 3,89 | 3,80 | 3,89 | 0,00% | 26,00 |