Echtzeit-Aktienkurs WISEKEY INTL B SF 2,50
Bid:
Ask:
Aktienkurse zur WISEKEY INTL B SF 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 2,91% | - |
| 25.09.2026 | 10,20 | 10,30 | 10,20 | 10,30 | -1,90% | - |
| 24.09.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 23.09.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | - |
| 22.09.2026 | 9,80 | 10,30 | 9,80 | 10,30 | 3,52% | - |
| 21.09.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 18.09.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 3,09% | - |
| 17.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 16.09.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.09.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -5,56% | 130,00 |
| 14.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 10.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 09.09.2026 | 10,90 | 10,90 | 10,60 | 10,60 | -0,93% | - |
| 08.09.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 07.09.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 04.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 6,80% | - |
| 03.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 02.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 01.09.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 31.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 28.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 27.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 26.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 25.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 24.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 21.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 20.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 19.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 18.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 8,41% | - |
| 17.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 14.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 13.08.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | 6,00 |
| 12.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 11.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 10.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 07.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 05.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 04.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 03.08.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 31.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 30.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 29.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 28.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 27.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 24.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 6,00 |
| 22.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 21.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 20.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 17.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 84,00 |
| 16.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 14.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 13.07.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 10.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 09.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 08.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -8,66% | - |
| 07.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 06.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 03.07.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 02.07.2026 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 01.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 4,20% | - |
| 30.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 29.06.2026 | 12,20 | 12,50 | 12,20 | 12,50 | -0,79% | 25,00 |
| 26.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 24.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.06.2026 | 13,70 | 13,70 | 13,10 | 13,10 | -5,76% | 68,00 |
| 22.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 7,75% | - |
| 19.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 17.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 11.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 10.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -8,39% | - |
| 09.06.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 4,38% | 721,00 |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -6,80% | - |
| 05.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 04.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 03.06.2026 | 15,20 | 15,20 | 14,10 | 14,10 | -7,84% | 40,00 |
| 02.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 01.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 29.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 28.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 27.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 26.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 9,33% | - |
| 21.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 20.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 19.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 18.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 15.05.2026 | 14,20 | 14,90 | 14,20 | 14,90 | 10,37% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 13.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 12.05.2026 | 13,30 | 13,90 | 13,30 | 13,90 | 13,93% | 6,00 |