1,103CHF
-2,38%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -4,92% | - |
| 24.06.2025 | 1,11 | 1,13 | 1,07 | 1,13 | 0,89% | 4.083,00 |
| 23.06.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -3,45% | 3.150,00 |
| 20.06.2025 | 1,13 | 1,16 | 1,10 | 1,16 | 0,87% | 14.048,00 |
| 19.06.2025 | 1,13 | 1,15 | 1,11 | 1,15 | 1,05% | 14.870,00 |
| 18.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,89% | - |
| 17.06.2025 | 1,11 | 1,16 | 1,11 | 1,16 | -0,85% | 124,00 |
| 16.06.2025 | 1,13 | 1,18 | 1,12 | 1,17 | 0,86% | 3.861,00 |
| 13.06.2025 | 1,16 | 1,18 | 1,16 | 1,16 | 0,00% | 1.068,00 |
| 12.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,52% | 503,00 |
| 11.06.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | 2.627,00 |
| 10.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,50% | 119,00 |
| 09.06.2025 | 1,15 | 1,16 | 1,12 | 1,16 | 2,74% | - |
| 06.06.2025 | 1,13 | 1,19 | 1,13 | 1,13 | 0,00% | 471,00 |
| 05.06.2025 | 1,14 | 1,19 | 1,13 | 1,13 | 0,00% | 1.473,00 |
| 04.06.2025 | 1,11 | 1,17 | 1,11 | 1,13 | -5,04% | 614,00 |
| 03.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 7,21% | 7.578,00 |
| 02.06.2025 | 1,11 | 1,16 | 1,11 | 1,11 | -4,31% | 2.910,00 |
| 30.05.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,83% | 8.681,00 |
| 29.05.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,81% | - |
| 28.05.2025 | 1,15 | 1,21 | 1,13 | 1,13 | 2,73% | 10.513,00 |
| 27.05.2025 | 1,10 | 1,15 | 1,10 | 1,10 | -4,35% | 1.305,00 |
| 26.05.2025 | 1,15 | 1,15 | 1,10 | 1,15 | 0,00% | 1.263,00 |
| 23.05.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 0,00% | 391,00 |
| 22.05.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 0,00% | 840,00 |
| 21.05.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 0,88% | 2.203,00 |
| 20.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,08% | 900,00 |
| 19.05.2025 | 1,13 | 1,16 | 1,13 | 1,15 | -0,29% | - |
| 16.05.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,28% | - |
| 15.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 70,00 |
| 14.05.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -1,82% | 2.972,00 |
| 13.05.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 3,69% | - |
| 12.05.2025 | 1,11 | 1,18 | 1,11 | 1,11 | -3,48% | 3.178,00 |
| 09.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 3.140,00 |
| 08.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 300,00 |
| 07.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 20,00 |
| 06.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 8.114,00 |
| 05.05.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 4,46% | 727,00 |
| 02.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | 450,00 |
| 30.04.2025 | 1,14 | 1,19 | 1,12 | 1,15 | -0,86% | 6.251,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,10 | 1,16 | -3,33% | 8.931,00 |
| 28.04.2025 | 1,16 | 1,27 | 1,15 | 1,20 | 4,35% | 3.718,00 |
| 25.04.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 5,50% | 11.717,00 |
| 24.04.2025 | 1,05 | 1,13 | 1,05 | 1,09 | 0,00% | 4.600,00 |
| 23.04.2025 | 1,16 | 1,16 | 1,06 | 1,09 | -3,54% | 7.988,00 |
| 22.04.2025 | 1,08 | 1,16 | 1,08 | 1,13 | 6,60% | 4.140,00 |
| 17.04.2025 | 1,20 | 1,20 | 1,06 | 1,06 | -9,40% | 2.271,00 |
| 16.04.2025 | 1,22 | 1,22 | 1,12 | 1,17 | -6,40% | 930,00 |
| 15.04.2025 | 1,29 | 1,29 | 1,24 | 1,25 | 3,31% | 61,00 |
| 14.04.2025 | 1,14 | 1,21 | 1,14 | 1,21 | -3,20% | 105,00 |
| 11.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -0,79% | 525,00 |
| 10.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 2,87% | 211,00 |
| 09.04.2025 | 1,19 | 1,23 | 1,13 | 1,22 | -3,55% | - |
| 08.04.2025 | 1,03 | 1,29 | 1,03 | 1,27 | 17,59% | 24.069,00 |
| 07.04.2025 | 1,07 | 1,08 | 1,01 | 1,08 | -1,82% | 7.231,00 |
| 04.04.2025 | 1,10 | 1,16 | 1,10 | 1,10 | 1,85% | 211,00 |
| 03.04.2025 | 1,07 | 1,20 | 1,07 | 1,08 | -10,00% | 5.290,00 |
| 02.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 50,00 |
| 01.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 20,00 |
| 31.03.2025 | 1,25 | 1,25 | 1,05 | 1,23 | 2,50% | 14.207,00 |
| 28.03.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 13,21% | 592,00 |
| 27.03.2025 | 1,25 | 1,25 | 1,06 | 1,06 | -15,20% | 35.119,00 |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 2.092,00 |
| 25.03.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | 2.917,00 |
| 24.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 3.450,00 |
| 21.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 54,00 |
| 20.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 250,00 |
| 19.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 3,00 |
| 18.03.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | 484,00 |
| 17.03.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -3,82% | 1.036,00 |
| 14.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | 100,00 |
| 13.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 2,46% | 3.650,00 |
| 12.03.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -3,94% | 3.439,00 |
| 11.03.2025 | 1,21 | 1,27 | 1,21 | 1,27 | -4,51% | 468,00 |
| 10.03.2025 | 1,24 | 1,33 | 1,21 | 1,33 | 2,10% | 3.431,00 |
| 07.03.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,05% | - |
| 06.03.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -4,51% | - |
| 05.03.2025 | 1,35 | 1,35 | 1,27 | 1,35 | 5,47% | 1.125,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | 2,40% | 807,00 |
| 03.03.2025 | 1,25 | 1,34 | 1,25 | 1,25 | -2,15% | 745,00 |
| 28.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,73% | - |
| 27.02.2025 | 1,25 | 1,32 | 1,25 | 1,30 | -3,70% | 725,00 |
| 26.02.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 1,50% | 1.610,00 |
| 25.02.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 3,91% | 1.200,00 |
| 24.02.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -3,12% | 1.373,00 |
| 21.02.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,42% | - |
| 20.02.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -3,73% | 2.247,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -1,47% | 4.460,00 |
| 18.02.2025 | 1,40 | 1,40 | 1,35 | 1,36 | 2,26% | 201,00 |
| 17.02.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 3,91% | 915,00 |
| 14.02.2025 | 1,37 | 1,37 | 1,28 | 1,28 | -6,57% | 22.413,00 |
| 13.02.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 3,79% | 4.439,00 |
| 12.02.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,54% | 341,00 |
| 11.02.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | 211,00 |
| 10.02.2025 | 1,41 | 1,41 | 1,31 | 1,31 | -5,07% | 3.248,00 |
| 07.02.2025 | 1,31 | 1,38 | 1,30 | 1,38 | 4,55% | 2.309,00 |
| 06.02.2025 | 1,31 | 1,40 | 1,31 | 1,32 | -5,71% | 626,00 |
| 05.02.2025 | 1,41 | 1,41 | 1,31 | 1,40 | 2,19% | 139,00 |
| 04.02.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,79% | 1.834,00 |
| 03.02.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -2,94% | 1.092,00 |