1,392CHF
1,61%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,62% | - |
| 26.11.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,74% | 410,00 |
| 25.11.2024 | 1,42 | 1,42 | 1,31 | 1,36 | 0,74% | 6.445,00 |
| 22.11.2024 | 1,41 | 1,41 | 1,35 | 1,35 | -2,89% | 14.561,00 |
| 21.11.2024 | 1,40 | 1,41 | 1,39 | 1,39 | 1,47% | - |
| 20.11.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -3,52% | 1.847,00 |
| 19.11.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -1,39% | 778,00 |
| 18.11.2024 | 1,37 | 1,44 | 1,37 | 1,44 | 3,60% | 2.260,00 |
| 15.11.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,72% | 9.750,00 |
| 14.11.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,47% | 5.609,00 |
| 13.11.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,23% | 5.651,00 |
| 12.11.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,71% | 454,00 |
| 11.11.2024 | 1,46 | 1,46 | 1,41 | 1,41 | 3,68% | 2.537,00 |
| 08.11.2024 | 1,42 | 1,43 | 1,36 | 1,36 | -4,23% | 9.526,00 |
| 07.11.2024 | 1,47 | 1,47 | 1,42 | 1,42 | 0,00% | 16,00 |
| 06.11.2024 | 1,42 | 1,47 | 1,42 | 1,42 | 0,00% | 529,00 |
| 05.11.2024 | 1,48 | 1,48 | 1,42 | 1,42 | 0,71% | 401,00 |
| 04.11.2024 | 1,48 | 1,48 | 1,41 | 1,41 | -4,08% | 33,00 |
| 01.11.2024 | 1,41 | 1,47 | 1,41 | 1,47 | 5,00% | 4.446,00 |
| 31.10.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,78% | 2.927,00 |
| 30.10.2024 | 1,44 | 1,46 | 1,44 | 1,44 | 0,00% | 60,00 |
| 29.10.2024 | 1,47 | 1,47 | 1,44 | 1,44 | -0,98% | 28,00 |
| 28.10.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 2,42% | - |
| 25.10.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -1,42% | 47,00 |
| 24.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,89% | - |
| 23.10.2024 | 1,50 | 1,50 | 1,40 | 1,40 | -7,28% | 3.798,00 |
| 22.10.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 2,03% | 2.000,00 |
| 21.10.2024 | 1,48 | 1,48 | 1,44 | 1,48 | 2,07% | 201,00 |
| 18.10.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 3,57% | 2.390,00 |
| 17.10.2024 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | 1.450,00 |
| 16.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,01% | 150,00 |
| 15.10.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 1,02% | - |
| 14.10.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | 4.518,00 |
| 11.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 859,00 |
| 10.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | 872,00 |
| 09.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 333,00 |
| 08.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,82% | 4.231,00 |
| 07.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 2,27% | - |
| 04.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 101,00 |
| 03.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,54% | 1.205,00 |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,56% | - |
| 01.10.2024 | 1,40 | 1,44 | 1,40 | 1,40 | 0,00% | 294,00 |
| 30.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 844,00 |
| 27.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 500,00 |
| 26.09.2024 | 1,48 | 1,48 | 1,40 | 1,40 | -3,45% | 2.066,00 |
| 25.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | 800,00 |
| 24.09.2024 | 1,45 | 1,45 | 1,40 | 1,41 | -0,70% | 15.960,00 |
| 23.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | 0,00% | 926,00 |
| 20.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 13,00 |
| 19.09.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -1,41% | 8.306,00 |
| 18.09.2024 | 1,46 | 1,46 | 1,42 | 1,42 | 0,00% | 2.355,00 |
| 17.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 9.772,00 |
| 16.09.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | 9.313,00 |
| 13.09.2024 | 1,44 | 1,51 | 1,44 | 1,48 | 2,78% | 20.347,00 |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 212,00 |
| 11.09.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,27% | - |
| 10.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,08% | - |
| 09.09.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -1,37% | - |
| 06.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 1,00 |
| 05.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 503,00 |
| 04.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 301,00 |
| 03.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | 1.665,00 |
| 02.09.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 2,11% | 5.215,00 |
| 30.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 636,00 |
| 29.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 34,00 |
| 28.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 108,00 |
| 27.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | 105,00 |
| 26.08.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 0,00% | 5.189,00 |
| 23.08.2024 | 1,44 | 1,45 | 1,31 | 1,45 | 9,02% | 518,00 |
| 22.08.2024 | 1,42 | 1,42 | 1,29 | 1,33 | -8,28% | 743,00 |
| 21.08.2024 | 1,40 | 1,45 | 1,40 | 1,45 | 7,41% | 497,00 |
| 20.08.2024 | 1,50 | 1,50 | 1,35 | 1,35 | -5,59% | 11.130,00 |
| 19.08.2024 | 1,47 | 1,50 | 1,43 | 1,43 | 0,00% | 10.016,00 |
| 16.08.2024 | 1,47 | 1,47 | 1,37 | 1,43 | 2,88% | 6.635,00 |
| 15.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | 30,00 |
| 14.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,84% | 500,00 |
| 13.08.2024 | 1,42 | 1,43 | 1,41 | 1,41 | -2,21% | - |
| 12.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 1.200,00 |
| 09.08.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 6,67% | 80,00 |
| 08.08.2024 | 1,38 | 1,49 | 1,35 | 1,35 | -3,57% | 12.186,00 |
| 07.08.2024 | 1,49 | 1,49 | 1,35 | 1,40 | 1,45% | 7.491,00 |
| 06.08.2024 | 1,38 | 1,47 | 1,38 | 1,38 | 6,15% | 4.649,00 |
| 05.08.2024 | 1,30 | 1,34 | 1,25 | 1,30 | -7,14% | 1.481,00 |
| 02.08.2024 | 1,38 | 1,47 | 1,38 | 1,40 | -0,73% | 1.449,00 |
| 01.08.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -2,52% | - |
| 31.07.2024 | 1,43 | 1,47 | 1,43 | 1,45 | 1,88% | - |
| 30.07.2024 | 1,48 | 1,48 | 1,40 | 1,42 | 4,41% | 2.958,00 |
| 29.07.2024 | 1,30 | 1,36 | 1,30 | 1,36 | -5,56% | 521,00 |
| 26.07.2024 | 1,35 | 1,44 | 1,35 | 1,44 | 6,17% | 321,00 |
| 25.07.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -7,10% | - |
| 24.07.2024 | 1,40 | 1,48 | 1,30 | 1,46 | 0,81% | 8.006,00 |
| 23.07.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -2,81% | - |
| 22.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | 771,00 |
| 19.07.2024 | 1,35 | 1,49 | 1,35 | 1,48 | 10,45% | 3.318,00 |
| 18.07.2024 | 1,49 | 1,49 | 1,25 | 1,34 | -10,07% | 20.971,00 |
| 17.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | 3,00 |
| 16.07.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,63% | 3.301,00 |
| 15.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | 189,00 |
| 12.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 101,00 |
| 11.07.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,05% | 25,00 |