Börse:
15,222CHF
0,91%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
15,100CHF
Ask:
15,344CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 15,11 | 15,27 | 15,05 | 15,27 | 1,13% | - |
| 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 |
| 03.03.2021 | 15,30 | 15,54 | 14,60 | 14,86 | -2,37% | 144.556,00 |
| 02.03.2021 | 15,06 | 15,28 | 14,98 | 15,22 | 0,93% | 67.071,00 |
| 01.03.2021 | 14,66 | 15,08 | 14,66 | 15,08 | 4,43% | 74.226,00 |
| 26.02.2021 | 14,66 | 14,66 | 14,36 | 14,44 | -2,56% | 88.512,00 |
| 25.02.2021 | 14,90 | 14,98 | 14,74 | 14,82 | 0,54% | 45.831,00 |
| 24.02.2021 | 14,70 | 14,98 | 14,64 | 14,74 | -0,14% | 52.539,00 |
| 23.02.2021 | 15,28 | 15,28 | 14,54 | 14,76 | -3,15% | 82.230,00 |
| 22.02.2021 | 15,30 | 15,32 | 15,12 | 15,24 | -0,65% | 36.211,00 |
| 19.02.2021 | 14,96 | 15,38 | 14,96 | 15,34 | 3,23% | 125.882,00 |
| 18.02.2021 | 15,08 | 15,26 | 14,86 | 14,86 | -0,93% | 354.750,00 |
| 17.02.2021 | 15,14 | 15,14 | 14,90 | 15,00 | -1,06% | 51.834,00 |
| 16.02.2021 | 15,32 | 15,32 | 15,12 | 15,16 | -0,79% | 32.143,00 |
| 15.02.2021 | 15,10 | 15,32 | 15,06 | 15,28 | 0,79% | 68.151,00 |
| 12.02.2021 | 15,38 | 15,38 | 15,10 | 15,16 | -0,92% | 90.682,00 |
| 11.02.2021 | 15,14 | 15,30 | 15,14 | 15,30 | 0,39% | 85.582,00 |
| 10.02.2021 | 15,38 | 15,38 | 15,18 | 15,24 | -0,52% | 51.207,00 |
| 09.02.2021 | 15,20 | 15,36 | 14,94 | 15,32 | 1,06% | 99.754,00 |
| 08.02.2021 | 15,50 | 15,50 | 14,94 | 15,16 | -1,81% | 84.711,00 |
| 05.02.2021 | 15,42 | 15,52 | 15,36 | 15,44 | -0,13% | 118.832,00 |
| 04.02.2021 | 15,56 | 15,58 | 15,22 | 15,46 | -0,39% | 179.832,00 |
| 03.02.2021 | 15,58 | 15,66 | 15,34 | 15,52 | -0,51% | 273.604,00 |
| 02.02.2021 | 15,64 | 15,76 | 15,42 | 15,60 | 0,39% | 177.750,00 |
| 01.02.2021 | 15,32 | 15,56 | 14,96 | 15,54 | 1,57% | 242.243,00 |
| 29.01.2021 | 15,08 | 15,54 | 14,76 | 15,30 | 1,32% | 265.382,00 |
| 28.01.2021 | 14,72 | 15,22 | 14,44 | 15,10 | 2,44% | 465.359,00 |
| 27.01.2021 | 14,30 | 14,90 | 14,12 | 14,74 | 4,39% | 1.112.804,00 |
| 26.01.2021 | 13,94 | 14,14 | 13,86 | 14,12 | 1,58% | 215.426,00 |
| 25.01.2021 | 14,10 | 14,26 | 13,72 | 13,90 | -0,43% | 107.647,00 |
| 22.01.2021 | 13,90 | 14,10 | 13,76 | 13,96 | 0,43% | 257.648,00 |
| 21.01.2021 | 13,74 | 14,00 | 13,62 | 13,90 | 1,31% | 209.170,00 |
| 20.01.2021 | 13,60 | 13,90 | 13,52 | 13,72 | 1,93% | 166.080,00 |
| 19.01.2021 | 13,64 | 13,64 | 13,36 | 13,46 | 0,15% | 100.735,00 |
| 18.01.2021 | 13,36 | 13,68 | 13,30 | 13,44 | 1,20% | 56.970,00 |
| 15.01.2021 | 13,70 | 13,74 | 13,16 | 13,28 | -3,07% | 185.574,00 |
| 14.01.2021 | 13,84 | 13,84 | 13,42 | 13,70 | -0,44% | 143.281,00 |
| 13.01.2021 | 13,46 | 13,98 | 13,46 | 13,76 | 2,69% | 349.218,00 |
| 12.01.2021 | 12,96 | 13,72 | 12,96 | 13,40 | 3,24% | 249.099,00 |
| 11.01.2021 | 12,94 | 13,20 | 12,88 | 12,98 | 0,31% | 185.024,00 |
| 08.01.2021 | 13,04 | 13,22 | 12,94 | 12,94 | -0,61% | 106.583,00 |
| 07.01.2021 | 13,16 | 13,16 | 12,88 | 13,02 | 0,00% | 122.169,00 |
| 06.01.2021 | 13,20 | 13,28 | 13,00 | 13,02 | -1,06% | 103.544,00 |
| 05.01.2021 | 13,24 | 13,24 | 13,06 | 13,16 | 0,46% | 178.514,00 |
| 04.01.2021 | 13,22 | 13,26 | 13,04 | 13,10 | 0,00% | 151.462,00 |
| 30.12.2020 | 13,40 | 13,40 | 13,04 | 13,10 | -1,36% | 65.451,00 |
| 29.12.2020 | 12,98 | 13,44 | 12,92 | 13,28 | 2,63% | 322.828,00 |
| 28.12.2020 | 12,78 | 13,00 | 12,78 | 12,94 | 1,89% | 246.746,00 |
| 23.12.2020 | 12,80 | 12,82 | 12,58 | 12,70 | 0,00% | 76.949,00 |
| 22.12.2020 | 12,60 | 12,86 | 12,52 | 12,70 | 0,95% | 101.906,00 |
| 21.12.2020 | 12,60 | 12,78 | 12,40 | 12,58 | -1,72% | 130.206,00 |
| 18.12.2020 | 12,78 | 12,84 | 12,68 | 12,80 | 1,43% | 183.841,00 |
| 17.12.2020 | 12,80 | 12,80 | 12,60 | 12,62 | 0,16% | 134.604,00 |
| 16.12.2020 | 12,50 | 12,88 | 12,50 | 12,60 | 0,96% | 174.289,00 |
| 15.12.2020 | 12,26 | 12,52 | 12,22 | 12,48 | 1,13% | 129.991,00 |
| 14.12.2020 | 12,50 | 12,50 | 12,28 | 12,34 | -0,32% | 35.306,00 |
| 11.12.2020 | 12,60 | 12,64 | 12,24 | 12,38 | 0,32% | 68.754,00 |
| 10.12.2020 | 12,50 | 12,54 | 12,24 | 12,34 | -0,96% | 20.937,00 |
| 09.12.2020 | 12,66 | 12,70 | 12,38 | 12,46 | -0,32% | 30.943,00 |
| 08.12.2020 | 12,24 | 12,60 | 12,24 | 12,50 | 1,63% | 102.437,00 |
| 07.12.2020 | 12,64 | 12,64 | 12,22 | 12,30 | -1,28% | 64.168,00 |
| 04.12.2020 | 12,68 | 12,68 | 12,36 | 12,46 | -0,16% | 45.490,00 |
| 03.12.2020 | 12,36 | 12,64 | 12,36 | 12,48 | 0,81% | 147.337,00 |
| 02.12.2020 | 12,64 | 12,76 | 12,22 | 12,38 | -1,75% | 146.095,00 |
| 01.12.2020 | 12,32 | 12,70 | 12,24 | 12,60 | 2,61% | 68.156,00 |
| 30.11.2020 | 12,70 | 12,76 | 12,28 | 12,28 | -2,69% | 146.240,00 |
| 27.11.2020 | 12,68 | 12,82 | 12,56 | 12,62 | -0,32% | 99.746,00 |
| 26.11.2020 | 12,74 | 12,80 | 12,54 | 12,66 | -0,16% | 68.823,00 |
| 25.11.2020 | 12,50 | 12,78 | 12,46 | 12,68 | 1,12% | 183.401,00 |
| 24.11.2020 | 12,88 | 12,88 | 12,42 | 12,54 | -2,03% | 85.337,00 |
| 23.11.2020 | 12,52 | 12,86 | 12,52 | 12,80 | 3,56% | 213.251,00 |
| 20.11.2020 | 12,00 | 12,76 | 12,00 | 12,36 | 9,19% | 598.999,00 |
| 19.11.2020 | 11,32 | 11,42 | 11,10 | 11,32 | 0,18% | 70.301,00 |
| 18.11.2020 | 11,14 | 11,36 | 11,10 | 11,30 | 1,80% | 36.107,00 |
| 17.11.2020 | 11,30 | 11,42 | 11,00 | 11,10 | -2,29% | 89.283,00 |