72,417$
-0,21%
Echtzeit-Aktienkurs Swisscom AG (ADRs)
Bid:
Ask:
Aktienkurse zur Swisscom AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 72,58 | 72,58 | 72,42 | 72,42 | -0,21% | - |
| 29.08.2025 | 72,25 | 72,69 | 72,25 | 72,57 | 1,18% | - |
| 28.08.2025 | 71,63 | 71,87 | 71,52 | 71,72 | -2,71% | - |
| 27.08.2025 | 73,30 | 73,72 | 73,30 | 73,72 | -0,15% | - |
| 26.08.2025 | 73,68 | 73,84 | 73,62 | 73,83 | 0,32% | - |
| 25.08.2025 | 73,34 | 73,65 | 73,21 | 73,60 | -0,40% | - |
| 22.08.2025 | 73,72 | 73,91 | 73,53 | 73,89 | 0,43% | - |
| 21.08.2025 | 73,65 | 73,65 | 73,45 | 73,58 | -0,32% | - |
| 20.08.2025 | 73,48 | 73,90 | 73,39 | 73,81 | 1,54% | - |
| 19.08.2025 | 72,63 | 72,70 | 72,63 | 72,69 | 0,82% | - |
| 18.08.2025 | 72,08 | 72,16 | 72,07 | 72,10 | 0,31% | - |
| 15.08.2025 | 71,96 | 71,96 | 71,84 | 71,87 | -0,20% | - |
| 14.08.2025 | 72,19 | 72,19 | 71,98 | 72,02 | -0,61% | - |
| 13.08.2025 | 72,64 | 72,64 | 72,46 | 72,46 | 0,63% | - |
| 12.08.2025 | 71,87 | 72,01 | 71,79 | 72,01 | 0,44% | - |
| 11.08.2025 | 71,91 | 71,93 | 70,98 | 71,69 | 0,17% | - |
| 08.08.2025 | 71,64 | 71,64 | 71,49 | 71,57 | -0,18% | - |
| 07.08.2025 | 71,80 | 71,80 | 71,31 | 71,70 | -0,65% | - |
| 06.08.2025 | 72,05 | 72,27 | 71,99 | 72,17 | 0,62% | - |
| 05.08.2025 | 71,41 | 71,74 | 71,38 | 71,73 | -0,34% | - |
| 04.08.2025 | 71,50 | 71,99 | 71,50 | 71,97 | 3,35% | - |
| 01.08.2025 | 68,52 | 70,36 | 68,52 | 69,64 | 0,02% | - |
| 31.07.2025 | 69,53 | 69,64 | 69,45 | 69,62 | -0,81% | - |
| 30.07.2025 | 69,84 | 70,36 | 69,80 | 70,19 | -0,06% | - |
| 29.07.2025 | 69,99 | 70,29 | 69,99 | 70,23 | -0,03% | - |
| 28.07.2025 | 70,45 | 70,53 | 70,21 | 70,25 | -1,97% | - |
| 25.07.2025 | 71,50 | 71,71 | 71,33 | 71,66 | 0,47% | - |
| 24.07.2025 | 71,35 | 71,47 | 70,72 | 71,33 | 0,22% | - |
| 23.07.2025 | 70,61 | 71,19 | 70,61 | 71,18 | 0,25% | - |
| 22.07.2025 | 70,23 | 71,00 | 70,21 | 71,00 | 1,30% | - |
| 21.07.2025 | 69,97 | 70,08 | 69,97 | 70,08 | 0,21% | - |
| 18.07.2025 | 69,93 | 69,97 | 69,93 | 69,93 | 0,92% | - |
| 17.07.2025 | 69,25 | 69,30 | 69,25 | 69,30 | -0,80% | - |
| 16.07.2025 | 69,80 | 70,08 | 69,60 | 69,86 | -0,19% | - |
| 15.07.2025 | 70,33 | 70,33 | 69,66 | 69,99 | -0,88% | - |
| 14.07.2025 | 70,58 | 70,82 | 70,54 | 70,62 | 0,93% | - |
| 11.07.2025 | 70,23 | 70,28 | 69,87 | 69,96 | -0,29% | - |
| 10.07.2025 | 70,11 | 70,17 | 70,11 | 70,17 | -1,32% | - |
| 09.07.2025 | 70,52 | 71,19 | 70,52 | 71,11 | 0,85% | - |
| 08.07.2025 | 70,23 | 70,52 | 70,23 | 70,51 | -1,00% | - |
| 07.07.2025 | 71,58 | 71,58 | 71,22 | 71,22 | 0,85% | - |
| 03.07.2025 | 70,26 | 70,63 | 70,26 | 70,63 | -0,65% | - |
| 02.07.2025 | 70,86 | 71,10 | 70,86 | 71,09 | -0,35% | - |
| 01.07.2025 | 71,30 | 71,37 | 71,30 | 71,34 | 0,90% | - |
| 30.06.2025 | 70,17 | 70,70 | 70,00 | 70,70 | 0,01% | - |
| 27.06.2025 | 70,33 | 70,70 | 70,27 | 70,70 | 0,85% | - |
| 26.06.2025 | 70,44 | 70,50 | 69,95 | 70,10 | 0,78% | - |
| 25.06.2025 | 69,64 | 69,96 | 69,52 | 69,56 | -1,78% | - |
| 24.06.2025 | 70,89 | 70,89 | 70,79 | 70,82 | 1,14% | - |
| 23.06.2025 | 69,46 | 70,02 | 69,46 | 70,02 | 1,36% | - |
| 20.06.2025 | 68,84 | 69,08 | 68,84 | 69,08 | 0,24% | - |
| 18.06.2025 | 68,95 | 69,05 | 68,83 | 68,91 | 0,90% | - |
| 17.06.2025 | 68,27 | 68,39 | 68,27 | 68,30 | -0,66% | - |
| 16.06.2025 | 68,76 | 68,85 | 68,75 | 68,75 | -0,26% | - |
| 13.06.2025 | 69,05 | 69,05 | 68,77 | 68,93 | -0,99% | - |
| 12.06.2025 | 69,27 | 69,61 | 69,09 | 69,61 | 1,25% | - |
| 11.06.2025 | 68,77 | 68,81 | 68,45 | 68,75 | 0,45% | - |
| 10.06.2025 | 68,50 | 68,52 | 68,39 | 68,44 | -0,43% | - |
| 09.06.2025 | 68,65 | 69,26 | 68,65 | 68,74 | -1,28% | - |
| 05.06.2025 | 69,59 | 69,67 | 69,48 | 69,64 | 0,27% | - |
| 04.06.2025 | 69,02 | 69,47 | 69,01 | 69,44 | 0,78% | - |
| 03.06.2025 | 69,43 | 69,43 | 68,91 | 68,91 | -0,53% | - |
| 02.06.2025 | 68,64 | 69,33 | 68,64 | 69,28 | 0,57% | - |
| 30.05.2025 | 69,27 | 69,27 | 68,78 | 68,88 | -0,37% | - |
| 29.05.2025 | 68,95 | 69,27 | 68,88 | 69,14 | 1,07% | - |
| 28.05.2025 | 68,28 | 68,58 | 68,24 | 68,41 | -0,76% | - |
| 27.05.2025 | 69,06 | 69,11 | 68,93 | 68,93 | 0,15% | - |
| 23.05.2025 | 68,61 | 68,82 | 68,61 | 68,82 | 0,46% | - |
| 22.05.2025 | 68,25 | 68,51 | 68,18 | 68,51 | -0,49% | - |
| 21.05.2025 | 68,53 | 68,85 | 68,53 | 68,85 | 0,74% | - |
| 20.05.2025 | 67,68 | 68,37 | 67,68 | 68,34 | 1,58% | - |
| 19.05.2025 | 66,76 | 67,27 | 66,74 | 67,27 | 1,98% | - |
| 16.05.2025 | 65,47 | 65,97 | 65,47 | 65,97 | 1,49% | - |
| 15.05.2025 | 65,00 | 65,01 | 64,85 | 65,00 | 2,24% | - |
| 14.05.2025 | 63,96 | 64,08 | 63,54 | 63,57 | 0,64% | - |
| 13.05.2025 | 62,95 | 63,17 | 62,90 | 63,17 | -0,23% | - |
| 12.05.2025 | 63,17 | 63,34 | 63,16 | 63,31 | -3,70% | - |
| 09.05.2025 | 65,60 | 65,78 | 65,60 | 65,75 | 0,18% | - |
| 08.05.2025 | 65,80 | 65,88 | 65,63 | 65,63 | -1,61% | - |
| 07.05.2025 | 66,73 | 66,86 | 66,67 | 66,70 | 0,17% | - |
| 05.05.2025 | 66,43 | 66,59 | 66,43 | 66,59 | -0,24% | - |
| 02.05.2025 | 66,40 | 66,78 | 66,33 | 66,76 | -0,47% | - |
| 30.04.2025 | 67,08 | 67,10 | 66,94 | 67,07 | 0,86% | - |
| 29.04.2025 | 66,19 | 66,55 | 66,19 | 66,50 | 1,13% | - |
| 28.04.2025 | 65,37 | 65,75 | 65,29 | 65,75 | 1,55% | - |
| 25.04.2025 | 64,92 | 64,94 | 64,72 | 64,75 | -0,87% | - |
| 24.04.2025 | 65,40 | 65,40 | 65,31 | 65,31 | 0,69% | - |
| 23.04.2025 | 64,82 | 64,92 | 64,71 | 64,87 | -2,18% | - |
| 22.04.2025 | 65,96 | 66,43 | 65,92 | 66,32 | 1,00% | - |
| 17.04.2025 | 65,21 | 65,68 | 65,18 | 65,66 | 0,88% | - |
| 16.04.2025 | 65,36 | 65,36 | 64,96 | 65,09 | 1,31% | - |
| 15.04.2025 | 63,91 | 64,25 | 63,91 | 64,25 | -0,10% | - |
| 14.04.2025 | 63,40 | 64,34 | 63,27 | 64,31 | 1,30% | - |
| 11.04.2025 | 63,42 | 63,49 | 63,20 | 63,48 | 2,69% | - |
| 10.04.2025 | 60,97 | 61,84 | 60,95 | 61,82 | 2,06% | - |
| 09.04.2025 | 59,99 | 60,57 | 59,91 | 60,57 | 2,68% | - |
| 08.04.2025 | 59,77 | 59,77 | 58,93 | 58,99 | 0,14% | - |
| 07.04.2025 | 58,79 | 58,98 | 58,32 | 58,91 | -1,75% | - |
| 04.04.2025 | 61,19 | 61,19 | 59,96 | 59,96 | -2,89% | - |
| 03.04.2025 | 61,53 | 61,99 | 60,63 | 61,74 | 6,37% | - |