Börse:
15,344CHF
0,68%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
15,180CHF
Ask:
15,509CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 14,94 | 15,38 | 14,94 | 15,32 | 0,52% | 14.125,00 |
| 22.07.2021 | 15,00 | 15,24 | 15,00 | 15,24 | 1,74% | 22.589,00 |
| 21.07.2021 | 14,98 | 15,20 | 14,66 | 14,98 | 1,08% | 55.845,00 |
| 20.07.2021 | 14,66 | 14,92 | 14,64 | 14,82 | 1,09% | 14.951,00 |
| 19.07.2021 | 14,84 | 14,96 | 14,56 | 14,66 | -2,01% | 21.065,00 |
| 16.07.2021 | 15,12 | 15,32 | 14,74 | 14,96 | -0,13% | 33.596,00 |
| 15.07.2021 | 15,12 | 15,26 | 14,82 | 14,98 | -1,58% | 37.209,00 |
| 14.07.2021 | 15,60 | 15,60 | 14,96 | 15,22 | -1,55% | 35.718,00 |
| 13.07.2021 | 15,48 | 15,50 | 15,26 | 15,46 | 1,05% | 15.441,00 |
| 12.07.2021 | 15,56 | 15,56 | 14,96 | 15,30 | -0,52% | 14.976,00 |
| 09.07.2021 | 14,96 | 15,42 | 14,96 | 15,38 | 1,18% | 30.581,00 |
| 08.07.2021 | 15,32 | 15,38 | 15,10 | 15,20 | -2,19% | 27.326,00 |
| 07.07.2021 | 15,72 | 15,72 | 14,96 | 15,54 | 0,00% | 35.734,00 |
| 06.07.2021 | 15,74 | 15,74 | 15,44 | 15,54 | -0,38% | 22.209,00 |
| 05.07.2021 | 15,30 | 15,60 | 15,14 | 15,60 | 1,04% | 30.462,00 |
| 02.07.2021 | 15,54 | 15,80 | 15,32 | 15,44 | -1,03% | 37.033,00 |
| 01.07.2021 | 15,28 | 15,68 | 15,26 | 15,60 | 2,09% | 48.349,00 |
| 30.06.2021 | 15,10 | 15,28 | 14,86 | 15,28 | 0,66% | 32.901,00 |
| 29.06.2021 | 15,14 | 15,32 | 14,92 | 15,18 | 0,93% | 18.843,00 |
| 28.06.2021 | 15,10 | 15,22 | 14,98 | 15,04 | -0,27% | 12.489,00 |
| 25.06.2021 | 14,72 | 15,40 | 14,72 | 15,08 | 1,21% | 44.435,00 |
| 24.06.2021 | 14,50 | 14,94 | 14,50 | 14,90 | 0,95% | 22.584,00 |
| 23.06.2021 | 15,20 | 15,20 | 14,62 | 14,76 | -2,38% | 47.597,00 |
| 22.06.2021 | 15,38 | 15,38 | 14,78 | 15,12 | 1,20% | 128.124,00 |
| 21.06.2021 | 14,80 | 15,00 | 14,50 | 14,94 | 0,40% | 41.869,00 |
| 18.06.2021 | 15,24 | 15,30 | 14,86 | 14,88 | -3,50% | 109.778,00 |
| 17.06.2021 | 15,34 | 15,46 | 15,10 | 15,42 | -0,39% | 30.285,00 |
| 16.06.2021 | 15,56 | 15,56 | 15,10 | 15,48 | 0,39% | 48.938,00 |
| 15.06.2021 | 15,30 | 15,42 | 15,12 | 15,42 | 0,39% | 27.344,00 |
| 14.06.2021 | 15,66 | 15,80 | 15,30 | 15,36 | -1,29% | 19.974,00 |
| 11.06.2021 | 15,40 | 15,62 | 15,30 | 15,56 | 1,30% | 29.360,00 |
| 10.06.2021 | 15,50 | 15,54 | 15,30 | 15,36 | -0,65% | 22.770,00 |
| 09.06.2021 | 15,26 | 15,56 | 15,14 | 15,46 | 1,05% | 26.295,00 |
| 08.06.2021 | 15,34 | 15,62 | 15,24 | 15,30 | 0,26% | 164.234,00 |
| 07.06.2021 | 15,22 | 15,40 | 15,14 | 15,26 | 0,93% | 57.786,00 |
| 04.06.2021 | 15,18 | 15,26 | 15,04 | 15,12 | -0,66% | 21.970,00 |
| 03.06.2021 | 15,16 | 15,48 | 15,12 | 15,22 | -0,39% | 34.804,00 |
| 02.06.2021 | 15,32 | 15,34 | 15,10 | 15,28 | -0,39% | 43.862,00 |
| 01.06.2021 | 15,18 | 15,46 | 15,18 | 15,34 | 0,26% | 47.838,00 |
| 31.05.2021 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 56.844,00 |
| 28.05.2021 | 14,88 | 15,16 | 14,74 | 15,10 | 3,14% | 46.454,00 |
| 27.05.2021 | 14,60 | 14,80 | 14,60 | 14,64 | 0,97% | 86.589,00 |
| 26.05.2021 | 14,52 | 14,54 | 14,42 | 14,50 | 0,00% | 40.336,00 |
| 25.05.2021 | 14,48 | 14,52 | 14,34 | 14,50 | -0,64% | 40.279,00 |
| 24.05.2021 | 14,40 | 14,59 | 14,40 | 14,59 | 1,63% | - |
| 21.05.2021 | 14,24 | 14,40 | 14,24 | 14,36 | 0,56% | 13.450,00 |
| 20.05.2021 | 14,18 | 14,38 | 13,88 | 14,28 | 2,00% | 65.458,00 |
| 19.05.2021 | 13,82 | 14,14 | 13,64 | 14,00 | -0,57% | 45.497,00 |
| 18.05.2021 | 14,00 | 14,18 | 13,78 | 14,08 | 1,44% | 28.931,00 |
| 17.05.2021 | 13,84 | 13,98 | 13,82 | 13,88 | 1,17% | 24.352,00 |
| 14.05.2021 | 13,70 | 13,74 | 13,42 | 13,72 | 0,99% | 28.552,00 |
| 13.05.2021 | 13,42 | 13,59 | 13,31 | 13,59 | -0,10% | - |
| 12.05.2021 | 13,94 | 13,98 | 13,44 | 13,60 | -1,02% | 54.731,00 |
| 11.05.2021 | 13,62 | 13,90 | 13,50 | 13,74 | -1,01% | 44.551,00 |
| 10.05.2021 | 14,08 | 14,20 | 13,84 | 13,88 | -2,25% | 60.849,00 |
| 07.05.2021 | 14,16 | 14,24 | 13,86 | 14,20 | 4,26% | 44.314,00 |
| 06.05.2021 | 13,94 | 13,94 | 13,58 | 13,62 | -1,73% | 95.043,00 |
| 05.05.2021 | 14,00 | 14,16 | 13,78 | 13,86 | -0,14% | 56.552,00 |
| 04.05.2021 | 14,50 | 14,50 | 13,72 | 13,88 | -4,41% | 118.273,00 |
| 03.05.2021 | 14,20 | 14,62 | 14,16 | 14,52 | 1,54% | 53.974,00 |
| 30.04.2021 | 14,22 | 14,60 | 14,22 | 14,30 | -0,28% | 64.345,00 |
| 29.04.2021 | 14,54 | 14,54 | 13,92 | 14,34 | -0,28% | 95.582,00 |
| 28.04.2021 | 14,92 | 15,00 | 14,26 | 14,38 | -3,88% | 117.069,00 |
| 27.04.2021 | 15,46 | 15,56 | 14,92 | 14,96 | -4,10% | 50.052,00 |
| 26.04.2021 | 15,32 | 15,66 | 15,32 | 15,60 | 2,09% | 58.235,00 |
| 23.04.2021 | 15,28 | 15,38 | 15,18 | 15,28 | -0,26% | 46.029,00 |
| 22.04.2021 | 15,36 | 15,44 | 15,14 | 15,32 | -0,13% | 66.172,00 |
| 21.04.2021 | 15,10 | 15,40 | 14,96 | 15,34 | 0,79% | 47.928,00 |
| 20.04.2021 | 15,18 | 15,38 | 14,84 | 15,22 | 0,66% | 56.440,00 |
| 19.04.2021 | 15,34 | 15,34 | 15,04 | 15,12 | -0,79% | 19.449,00 |
| 16.04.2021 | 15,24 | 15,34 | 15,04 | 15,24 | 0,13% | 35.647,00 |
| 15.04.2021 | 15,34 | 15,38 | 15,12 | 15,22 | 0,53% | 29.941,00 |
| 14.04.2021 | 15,22 | 15,50 | 15,10 | 15,14 | -0,79% | 42.224,00 |
| 13.04.2021 | 14,94 | 15,28 | 14,94 | 15,26 | 1,06% | 60.454,00 |
| 12.04.2021 | 15,14 | 15,30 | 14,96 | 15,10 | -0,79% | 30.230,00 |
| 09.04.2021 | 14,78 | 15,34 | 14,78 | 15,22 | 2,15% | 83.112,00 |
| 08.04.2021 | 14,74 | 14,90 | 14,50 | 14,90 | 2,62% | 103.902,00 |
| 07.04.2021 | 14,68 | 14,76 | 14,42 | 14,52 | -1,36% | 38.160,00 |
| 06.04.2021 | 14,60 | 14,94 | 14,38 | 14,72 | 0,82% | 50.630,00 |
| 01.04.2021 | 14,60 | 14,76 | 14,46 | 14,60 | 0,41% | 40.067,00 |
| 31.03.2021 | 14,30 | 14,58 | 14,22 | 14,54 | 0,97% | 69.458,00 |
| 30.03.2021 | 14,60 | 14,60 | 14,30 | 14,40 | -1,23% | 123.439,00 |
| 29.03.2021 | 14,56 | 14,76 | 14,48 | 14,58 | -0,55% | 52.725,00 |
| 26.03.2021 | 14,76 | 15,00 | 14,50 | 14,66 | -0,54% | 32.757,00 |
| 25.03.2021 | 14,72 | 14,96 | 14,64 | 14,74 | -0,14% | 63.290,00 |
| 24.03.2021 | 14,96 | 15,00 | 14,70 | 14,76 | -0,40% | 48.682,00 |
| 23.03.2021 | 15,16 | 15,20 | 14,82 | 14,82 | -2,24% | 107.778,00 |
| 22.03.2021 | 15,30 | 15,40 | 15,10 | 15,16 | -0,26% | 51.489,00 |
| 19.03.2021 | 15,26 | 15,32 | 15,10 | 15,20 | -0,65% | 48.871,00 |
| 18.03.2021 | 14,92 | 15,30 | 14,82 | 15,30 | 2,27% | 86.286,00 |
| 17.03.2021 | 15,06 | 15,16 | 14,80 | 14,96 | -1,45% | 67.183,00 |
| 16.03.2021 | 15,00 | 15,34 | 14,96 | 15,18 | 1,20% | 99.490,00 |
| 15.03.2021 | 15,22 | 15,22 | 14,92 | 15,00 | -0,40% | 57.581,00 |
| 12.03.2021 | 15,22 | 15,26 | 14,94 | 15,06 | -0,66% | 96.238,00 |
| 11.03.2021 | 15,10 | 15,50 | 15,00 | 15,16 | 0,80% | 151.588,00 |
| 10.03.2021 | 15,10 | 15,10 | 14,82 | 15,04 | 0,27% | 110.038,00 |
| 09.03.2021 | 14,12 | 15,00 | 14,12 | 15,00 | 5,34% | 85.244,00 |
| 08.03.2021 | 14,62 | 14,62 | 14,08 | 14,24 | -0,97% | 178.226,00 |
| 05.03.2021 | 14,44 | 14,72 | 14,08 | 14,38 | -1,51% | 74.320,00 |
| 04.03.2021 | 14,64 | 14,70 | 14,44 | 14,60 | -1,75% | 51.257,00 |