Börse:
10,694CHF
-1,35%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
10,579CHF
Ask:
10,810CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 10,82 | 11,00 | 10,70 | 10,84 | -1,09% | 50.291,00 |
| 28.10.2020 | 11,24 | 11,24 | 10,64 | 10,96 | -4,36% | 94.237,00 |
| 27.10.2020 | 11,38 | 11,46 | 11,04 | 11,46 | 0,70% | 77.088,00 |
| 26.10.2020 | 11,70 | 11,78 | 11,20 | 11,38 | -3,72% | 96.243,00 |
| 23.10.2020 | 11,78 | 11,96 | 11,74 | 11,82 | -1,17% | 67.222,00 |
| 22.10.2020 | 11,90 | 11,96 | 11,56 | 11,96 | 2,05% | 56.643,00 |
| 21.10.2020 | 11,76 | 11,86 | 11,56 | 11,72 | -0,51% | 44.543,00 |
| 20.10.2020 | 12,36 | 12,36 | 11,64 | 11,78 | -4,38% | 115.948,00 |
| 19.10.2020 | 12,50 | 12,50 | 12,24 | 12,32 | -0,96% | 49.004,00 |
| 16.10.2020 | 12,08 | 12,58 | 12,02 | 12,44 | 4,19% | 67.187,00 |
| 15.10.2020 | 12,32 | 12,32 | 11,90 | 11,94 | -4,17% | 72.949,00 |
| 14.10.2020 | 12,46 | 12,46 | 12,30 | 12,46 | 1,30% | 25.993,00 |
| 13.10.2020 | 12,50 | 12,56 | 12,24 | 12,30 | -1,60% | 55.360,00 |
| 12.10.2020 | 12,38 | 12,72 | 12,30 | 12,50 | 2,97% | 105.647,00 |
| 09.10.2020 | 12,24 | 12,24 | 12,02 | 12,14 | -0,33% | 53.726,00 |
| 08.10.2020 | 12,50 | 12,50 | 12,08 | 12,18 | -1,46% | 65.740,00 |
| 07.10.2020 | 12,46 | 12,46 | 12,24 | 12,36 | 0,00% | 44.660,00 |
| 06.10.2020 | 12,30 | 12,50 | 12,26 | 12,36 | -0,48% | 49.468,00 |
| 05.10.2020 | 12,42 | 12,70 | 12,34 | 12,42 | -0,64% | 97.584,00 |
| 02.10.2020 | 12,56 | 12,80 | 12,38 | 12,50 | -1,42% | 65.291,00 |
| 01.10.2020 | 12,78 | 12,88 | 12,58 | 12,68 | -0,78% | 158.046,00 |
| 30.09.2020 | 12,50 | 12,82 | 12,36 | 12,78 | 1,91% | 124.512,00 |
| 29.09.2020 | 12,36 | 12,60 | 12,26 | 12,54 | 1,29% | 103.250,00 |
| 28.09.2020 | 12,46 | 12,56 | 12,18 | 12,38 | 0,98% | 126.763,00 |
| 25.09.2020 | 11,64 | 12,32 | 11,64 | 12,26 | 5,33% | 178.603,00 |
| 24.09.2020 | 11,52 | 11,76 | 11,42 | 11,64 | -1,85% | 102.167,00 |
| 23.09.2020 | 11,54 | 11,96 | 11,46 | 11,86 | 2,77% | 67.230,00 |
| 22.09.2020 | 11,52 | 11,68 | 11,40 | 11,54 | 0,17% | 84.747,00 |
| 21.09.2020 | 11,98 | 11,98 | 11,34 | 11,52 | -3,84% | 81.505,00 |
| 18.09.2020 | 12,22 | 12,30 | 11,98 | 11,98 | -1,48% | 46.588,00 |
| 17.09.2020 | 12,04 | 12,16 | 11,92 | 12,16 | -0,33% | 53.540,00 |
| 16.09.2020 | 12,36 | 12,48 | 12,14 | 12,20 | -1,29% | 91.055,00 |
| 15.09.2020 | 12,56 | 12,82 | 12,20 | 12,36 | -1,75% | 166.975,00 |
| 14.09.2020 | 12,30 | 12,66 | 12,04 | 12,58 | 5,54% | 181.113,00 |
| 11.09.2020 | 12,12 | 12,12 | 11,86 | 11,92 | -1,16% | 42.751,00 |
| 10.09.2020 | 12,08 | 12,18 | 11,98 | 12,06 | -0,99% | 50.836,00 |
| 09.09.2020 | 12,16 | 12,18 | 11,94 | 12,18 | 1,00% | 66.255,00 |
| 08.09.2020 | 12,10 | 12,20 | 11,78 | 12,06 | -0,66% | 118.347,00 |
| 07.09.2020 | 12,06 | 12,48 | 11,92 | 12,14 | 2,02% | 128.985,00 |
| 04.09.2020 | 11,94 | 12,20 | 11,72 | 11,90 | -1,33% | 96.552,00 |
| 03.09.2020 | 12,50 | 12,66 | 12,00 | 12,06 | -3,21% | 95.419,00 |
| 02.09.2020 | 12,10 | 12,54 | 12,10 | 12,46 | 1,14% | 111.756,00 |
| 01.09.2020 | 12,50 | 12,64 | 12,08 | 12,32 | 1,82% | 164.639,00 |
| 31.08.2020 | 12,40 | 12,40 | 11,84 | 12,10 | -1,31% | 169.964,00 |
| 28.08.2020 | 12,08 | 12,28 | 11,90 | 12,26 | 0,99% | 72.490,00 |
| 27.08.2020 | 12,40 | 12,76 | 12,04 | 12,14 | -2,10% | 233.478,00 |
| 26.08.2020 | 12,34 | 12,40 | 12,24 | 12,40 | 1,47% | 112.251,00 |
| 25.08.2020 | 12,28 | 12,40 | 12,16 | 12,22 | -0,81% | 110.555,00 |
| 24.08.2020 | 12,04 | 12,44 | 12,04 | 12,32 | 2,84% | 133.817,00 |
| 21.08.2020 | 12,02 | 12,30 | 11,82 | 11,98 | -0,33% | 104.935,00 |
| 20.08.2020 | 11,80 | 12,24 | 11,80 | 12,02 | -0,33% | 139.791,00 |
| 19.08.2020 | 11,48 | 12,06 | 11,44 | 12,06 | 5,05% | 182.276,00 |
| 18.08.2020 | 11,62 | 11,76 | 11,40 | 11,48 | -0,35% | 115.278,00 |
| 17.08.2020 | 11,16 | 11,70 | 11,12 | 11,52 | 4,35% | 322.494,00 |
| 14.08.2020 | 11,16 | 11,18 | 10,98 | 11,04 | -0,36% | 98.481,00 |
| 13.08.2020 | 10,56 | 11,08 | 10,06 | 11,08 | 0,36% | 79.068,00 |
| 12.08.2020 | 10,86 | 11,30 | 10,80 | 11,04 | 2,22% | 206.736,00 |
| 11.08.2020 | 10,50 | 10,94 | 10,50 | 10,80 | 2,66% | 95.722,00 |
| 10.08.2020 | 10,52 | 10,68 | 10,46 | 10,52 | 0,00% | 82.935,00 |
| 07.08.2020 | 10,44 | 10,62 | 10,18 | 10,52 | 2,53% | 89.770,00 |
| 06.08.2020 | 10,10 | 10,44 | 10,10 | 10,26 | -1,35% | 91.431,00 |
| 05.08.2020 | 10,18 | 10,46 | 10,18 | 10,40 | 0,78% | 26.330,00 |
| 04.08.2020 | 10,32 | 10,46 | 10,26 | 10,32 | -0,58% | 54.628,00 |
| 03.08.2020 | 10,26 | 10,52 | 10,26 | 10,38 | 0,78% | 69.830,00 |
| 31.07.2020 | 10,04 | 10,56 | 10,04 | 10,30 | 1,78% | 138.036,00 |
| 30.07.2020 | 10,36 | 10,36 | 10,02 | 10,12 | -2,32% | 144.680,00 |
| 29.07.2020 | 10,12 | 10,36 | 10,04 | 10,36 | 2,37% | 66.472,00 |
| 28.07.2020 | 10,38 | 10,38 | 10,08 | 10,12 | -2,13% | 85.347,00 |
| 27.07.2020 | 10,48 | 10,48 | 10,10 | 10,34 | -1,15% | 120.112,00 |
| 24.07.2020 | 10,40 | 10,78 | 10,40 | 10,46 | -2,06% | 138.522,00 |
| 23.07.2020 | 10,56 | 10,68 | 10,48 | 10,68 | 0,00% | 61.121,00 |
| 22.07.2020 | 10,64 | 10,74 | 10,44 | 10,68 | -0,19% | 70.073,00 |
| 21.07.2020 | 10,80 | 10,80 | 10,52 | 10,70 | 0,56% | 134.298,00 |
| 20.07.2020 | 10,30 | 10,78 | 10,28 | 10,64 | 3,30% | 255.559,00 |
| 17.07.2020 | 10,06 | 10,38 | 9,99 | 10,30 | 2,59% | 208.061,00 |
| 16.07.2020 | 9,85 | 10,04 | 9,72 | 10,04 | 2,24% | 119.721,00 |
| 15.07.2020 | 9,80 | 9,87 | 9,47 | 9,82 | 1,97% | 107.099,00 |
| 14.07.2020 | 9,78 | 9,89 | 9,47 | 9,63 | -1,13% | 162.461,00 |
| 13.07.2020 | 9,80 | 10,10 | 9,61 | 9,74 | 0,00% | 159.000,00 |
| 10.07.2020 | 9,65 | 9,80 | 9,31 | 9,74 | 1,99% | 132.182,00 |
| 09.07.2020 | 9,75 | 9,75 | 9,48 | 9,55 | -0,52% | 66.928,00 |
| 08.07.2020 | 9,38 | 9,62 | 9,36 | 9,60 | 0,84% | 111.159,00 |
| 07.07.2020 | 9,60 | 9,60 | 9,37 | 9,52 | -0,52% | 79.083,00 |
| 06.07.2020 | 9,70 | 9,70 | 9,44 | 9,57 | 1,92% | 118.791,00 |
| 03.07.2020 | 9,18 | 9,50 | 9,16 | 9,39 | 3,41% | 213.049,00 |
| 02.07.2020 | 9,06 | 9,22 | 8,89 | 9,08 | 2,37% | 264.285,00 |
| 01.07.2020 | 8,68 | 9,16 | 8,65 | 8,87 | 2,42% | 217.753,00 |
| 30.06.2020 | 8,60 | 8,83 | 8,48 | 8,66 | 0,81% | 154.007,00 |
| 29.06.2020 | 8,08 | 8,77 | 8,04 | 8,59 | 8,73% | 329.302,00 |
| 26.06.2020 | 7,74 | 8,13 | 7,70 | 7,90 | 3,27% | 127.629,00 |
| 25.06.2020 | 7,70 | 7,79 | 7,42 | 7,65 | -0,39% | 201.285,00 |
| 24.06.2020 | 7,33 | 7,68 | 7,33 | 7,68 | 5,49% | 197.013,00 |
| 23.06.2020 | 7,26 | 7,45 | 7,22 | 7,28 | -0,95% | 74.483,00 |
| 22.06.2020 | 6,94 | 7,38 | 6,88 | 7,35 | 4,40% | 197.902,00 |
| 19.06.2020 | 7,20 | 7,27 | 6,94 | 7,04 | -1,95% | 104.376,00 |
| 18.06.2020 | 6,96 | 7,18 | 6,90 | 7,18 | 2,57% | 216.360,00 |
| 17.06.2020 | 6,99 | 7,01 | 6,82 | 7,00 | 2,79% | 271.615,00 |
| 16.06.2020 | 6,80 | 6,99 | 6,75 | 6,81 | 1,64% | 50.393,00 |
| 15.06.2020 | 6,40 | 6,78 | 6,34 | 6,70 | 3,55% | 73.652,00 |
| 12.06.2020 | 6,65 | 6,65 | 6,40 | 6,47 | -2,27% | 187.027,00 |