1,113CHF
3,04%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,86% | 887,00 |
| 30.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,10% | 3.093,00 |
| 29.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 24,00 |
| 28.01.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 8,33% | 1.038,00 |
| 27.01.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -3,65% | 1.610,00 |
| 24.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,07% | 5,00 |
| 23.01.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -3,38% | - |
| 22.01.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,25% | - |
| 21.01.2025 | 1,38 | 1,41 | 1,38 | 1,41 | -1,62% | - |
| 20.01.2025 | 1,41 | 1,43 | 1,33 | 1,43 | 1,42% | 8.329,00 |
| 17.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,16% | 300,00 |
| 16.01.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 2,01% | - |
| 15.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 151,00 |
| 14.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,25% | 402,00 |
| 13.01.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,27% | - |
| 10.01.2025 | 1,45 | 1,45 | 1,38 | 1,38 | 0,00% | 1.630,00 |
| 09.01.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,66% | 2.000,00 |
| 08.01.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 3,48% | - |
| 07.01.2025 | 1,37 | 1,47 | 1,35 | 1,37 | -3,17% | 4.571,00 |
| 06.01.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,46% | - |
| 03.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,28% | - |
| 02.01.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -0,49% | - |
| 30.12.2024 | 1,44 | 1,48 | 1,39 | 1,40 | -3,51% | - |
| 27.12.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,32% | - |
| 23.12.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 1,58% | - |
| 20.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | 515,00 |
| 19.12.2024 | 1,42 | 1,44 | 1,40 | 1,44 | -2,70% | 1.569,00 |
| 18.12.2024 | 1,44 | 1,48 | 1,42 | 1,48 | 0,68% | 9.614,00 |
| 17.12.2024 | 1,48 | 1,48 | 1,44 | 1,47 | -0,68% | 1.309,00 |
| 16.12.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 7,25% | 11.000,00 |
| 13.12.2024 | 1,48 | 1,48 | 1,33 | 1,38 | -2,82% | 7.678,00 |
| 12.12.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -3,40% | 2.763,00 |
| 11.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | 614,00 |
| 10.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | 2,00 |
| 09.12.2024 | 1,40 | 1,46 | 1,40 | 1,46 | -1,35% | 1.015,00 |
| 06.12.2024 | 1,48 | 1,48 | 1,42 | 1,48 | 5,71% | 4.364,00 |
| 05.12.2024 | 1,42 | 1,42 | 1,40 | 1,40 | -5,41% | 4.510,00 |
| 04.12.2024 | 1,45 | 1,48 | 1,41 | 1,48 | 7,25% | 10.161,00 |
| 03.12.2024 | 1,42 | 1,44 | 1,35 | 1,38 | 8,66% | 8.204,00 |
| 02.12.2024 | 1,34 | 1,42 | 1,18 | 1,27 | -4,51% | 19.798,00 |
| 29.11.2024 | 1,30 | 1,33 | 1,28 | 1,33 | -3,27% | 1.626,00 |
| 28.11.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,37% | - |
| 27.11.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | 205,00 |
| 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 |