Börse:
11,755CHF
-0,89%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
11,648CHF
Ask:
11,862CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 11,86 | 12,04 | 11,62 | 11,70 | -1,35% | 55.548,00 |
| 02.12.2021 | 11,80 | 12,02 | 11,64 | 11,86 | -2,79% | 70.759,00 |
| 01.12.2021 | 11,90 | 12,28 | 11,78 | 12,20 | 2,18% | 88.858,00 |
| 30.11.2021 | 12,10 | 12,24 | 11,48 | 11,94 | -2,93% | 147.837,00 |
| 29.11.2021 | 12,60 | 12,62 | 12,10 | 12,30 | -0,65% | 80.879,00 |
| 26.11.2021 | 12,72 | 12,94 | 12,32 | 12,38 | -3,43% | 54.995,00 |
| 25.11.2021 | 13,08 | 13,14 | 12,78 | 12,82 | -1,08% | 72.288,00 |
| 24.11.2021 | 12,78 | 13,04 | 12,72 | 12,96 | 0,78% | 62.128,00 |
| 23.11.2021 | 13,14 | 13,24 | 12,80 | 12,86 | -1,83% | 86.242,00 |
| 22.11.2021 | 13,66 | 13,72 | 12,80 | 13,10 | -4,52% | 87.514,00 |
| 19.11.2021 | 13,80 | 14,00 | 13,66 | 13,72 | -1,44% | 29.474,00 |
| 18.11.2021 | 14,20 | 14,38 | 13,80 | 13,92 | -1,69% | 27.120,00 |
| 17.11.2021 | 14,00 | 14,30 | 14,00 | 14,16 | 1,58% | 37.543,00 |
| 16.11.2021 | 14,06 | 14,06 | 13,70 | 13,94 | -0,43% | 22.187,00 |
| 15.11.2021 | 14,10 | 14,10 | 13,80 | 14,00 | -0,77% | 34.004,00 |
| 12.11.2021 | 14,08 | 14,14 | 13,92 | 14,11 | 0,37% | - |
| 11.11.2021 | 14,16 | 14,21 | 14,00 | 14,06 | -0,85% | - |
| 10.11.2021 | 14,10 | 14,18 | 14,03 | 14,18 | 0,99% | - |
| 09.11.2021 | 14,19 | 14,19 | 13,92 | 14,04 | -0,60% | - |
| 08.11.2021 | 13,60 | 14,34 | 13,57 | 14,12 | 4,15% | - |
| 05.11.2021 | 13,60 | 13,96 | 13,42 | 13,56 | -1,17% | 44.703,00 |
| 04.11.2021 | 14,12 | 14,12 | 13,60 | 13,72 | -1,58% | 55.742,00 |
| 03.11.2021 | 14,38 | 14,38 | 13,80 | 13,94 | -2,52% | 49.401,00 |
| 02.11.2021 | 14,08 | 14,40 | 13,86 | 14,30 | 2,00% | 45.731,00 |
| 01.11.2021 | 14,22 | 14,40 | 13,88 | 14,02 | -1,41% | 95.070,00 |
| 29.10.2021 | 14,22 | 14,32 | 14,06 | 14,22 | -1,25% | 46.131,00 |
| 28.10.2021 | 14,10 | 14,50 | 14,10 | 14,40 | 0,70% | 42.613,00 |
| 27.10.2021 | 14,30 | 14,56 | 14,14 | 14,30 | -0,69% | 27.883,00 |
| 26.10.2021 | 14,66 | 14,66 | 14,34 | 14,40 | -1,23% | 72.493,00 |
| 25.10.2021 | 14,52 | 14,58 | 14,50 | 14,58 | -0,55% | 22.365,00 |
| 22.10.2021 | 14,78 | 14,78 | 14,52 | 14,66 | -0,41% | 29.737,00 |
| 21.10.2021 | 14,78 | 14,80 | 14,58 | 14,72 | -0,27% | 12.725,00 |
| 20.10.2021 | 14,48 | 14,88 | 14,48 | 14,76 | 0,68% | 23.654,00 |
| 19.10.2021 | 14,98 | 14,98 | 14,60 | 14,66 | -1,61% | 44.594,00 |
| 18.10.2021 | 14,86 | 14,98 | 14,62 | 14,90 | 0,81% | 43.650,00 |
| 15.10.2021 | 14,78 | 14,96 | 14,58 | 14,78 | -0,14% | 47.154,00 |
| 14.10.2021 | 14,40 | 14,92 | 14,40 | 14,80 | 3,35% | 136.142,00 |
| 13.10.2021 | 14,58 | 14,58 | 14,22 | 14,32 | -0,56% | 43.546,00 |
| 12.10.2021 | 14,60 | 14,60 | 14,28 | 14,40 | 1,12% | 53.991,00 |
| 11.10.2021 | 14,08 | 14,24 | 13,84 | 14,24 | 0,71% | 36.998,00 |
| 08.10.2021 | 14,56 | 14,56 | 14,12 | 14,14 | -0,42% | 31.858,00 |
| 07.10.2021 | 13,98 | 14,20 | 13,90 | 14,20 | 1,43% | 54.857,00 |
| 06.10.2021 | 14,32 | 14,36 | 13,84 | 14,00 | -2,10% | 118.666,00 |
| 05.10.2021 | 14,30 | 14,32 | 14,00 | 14,30 | -0,28% | 43.300,00 |
| 04.10.2021 | 14,32 | 14,56 | 14,22 | 14,34 | -1,10% | 32.665,00 |
| 01.10.2021 | 14,52 | 14,76 | 14,36 | 14,50 | -1,89% | 42.641,00 |
| 30.09.2021 | 14,40 | 14,86 | 14,40 | 14,78 | 1,51% | 42.013,00 |
| 29.09.2021 | 14,30 | 14,74 | 14,22 | 14,56 | 0,55% | 59.744,00 |
| 28.09.2021 | 14,80 | 14,84 | 14,34 | 14,48 | -1,76% | 44.880,00 |
| 27.09.2021 | 14,50 | 14,82 | 14,28 | 14,74 | 2,65% | 35.805,00 |
| 24.09.2021 | 14,44 | 14,60 | 14,22 | 14,36 | -1,78% | 31.621,00 |
| 23.09.2021 | 14,40 | 14,68 | 14,32 | 14,62 | 1,81% | 26.375,00 |
| 22.09.2021 | 14,10 | 14,46 | 14,10 | 14,36 | 1,41% | 55.980,00 |
| 21.09.2021 | 14,26 | 14,52 | 14,14 | 14,16 | -0,56% | 60.504,00 |
| 20.09.2021 | 14,74 | 14,74 | 14,10 | 14,24 | -4,04% | 87.654,00 |
| 17.09.2021 | 15,02 | 15,08 | 14,78 | 14,84 | -0,93% | 226.698,00 |
| 16.09.2021 | 14,84 | 15,12 | 14,84 | 14,98 | -0,13% | 64.093,00 |
| 15.09.2021 | 15,14 | 15,26 | 14,82 | 15,00 | 0,40% | 54.163,00 |
| 14.09.2021 | 14,72 | 15,04 | 14,72 | 14,94 | 0,00% | 63.618,00 |
| 13.09.2021 | 15,28 | 15,28 | 14,90 | 14,94 | -1,45% | 46.201,00 |
| 10.09.2021 | 15,22 | 15,48 | 15,06 | 15,16 | -0,39% | 42.836,00 |
| 09.09.2021 | 15,50 | 15,50 | 15,12 | 15,22 | -1,93% | 72.787,00 |
| 08.09.2021 | 15,90 | 15,90 | 15,40 | 15,52 | -1,52% | 32.674,00 |
| 07.09.2021 | 15,78 | 16,00 | 15,62 | 15,76 | 1,03% | 40.012,00 |
| 06.09.2021 | 15,24 | 15,74 | 15,24 | 15,60 | 1,69% | 34.085,00 |
| 03.09.2021 | 15,10 | 15,54 | 15,10 | 15,34 | -1,03% | 17.356,00 |
| 02.09.2021 | 14,86 | 15,50 | 14,86 | 15,50 | 3,61% | 143.365,00 |
| 01.09.2021 | 14,66 | 15,06 | 14,60 | 14,96 | 2,75% | 136.321,00 |
| 31.08.2021 | 15,00 | 15,00 | 14,48 | 14,56 | -1,89% | 66.135,00 |
| 30.08.2021 | 15,10 | 15,16 | 14,78 | 14,84 | 0,82% | 173.578,00 |
| 27.08.2021 | 15,00 | 15,00 | 14,72 | 14,72 | -1,21% | 46.679,00 |
| 26.08.2021 | 14,80 | 15,10 | 14,68 | 14,90 | 0,54% | 454.095,00 |
| 25.08.2021 | 15,00 | 15,00 | 14,50 | 14,82 | -0,27% | 102.731,00 |
| 24.08.2021 | 14,96 | 15,04 | 14,80 | 14,86 | -0,54% | 55.130,00 |
| 23.08.2021 | 15,60 | 15,60 | 14,64 | 14,94 | -5,80% | 256.626,00 |
| 20.08.2021 | 16,70 | 16,70 | 15,26 | 15,86 | 1,02% | 127.091,00 |
| 19.08.2021 | 16,00 | 16,40 | 15,52 | 15,70 | -6,66% | 170.311,00 |
| 18.08.2021 | 16,50 | 16,88 | 16,48 | 16,82 | 1,94% | 39.865,00 |
| 17.08.2021 | 16,20 | 16,56 | 16,20 | 16,50 | 1,60% | 62.220,00 |
| 16.08.2021 | 15,82 | 16,26 | 15,82 | 16,24 | 1,25% | 22.426,00 |
| 13.08.2021 | 16,38 | 16,38 | 16,04 | 16,04 | -1,47% | 14.858,00 |
| 12.08.2021 | 15,80 | 16,36 | 15,42 | 16,28 | 3,30% | 38.906,00 |
| 11.08.2021 | 16,26 | 16,50 | 15,76 | 15,76 | -2,96% | 41.812,00 |
| 10.08.2021 | 15,50 | 16,26 | 15,48 | 16,24 | 5,18% | 98.059,00 |
| 09.08.2021 | 15,44 | 15,58 | 15,32 | 15,44 | -0,90% | 19.146,00 |
| 06.08.2021 | 15,36 | 15,66 | 15,22 | 15,58 | 1,56% | 19.254,00 |
| 05.08.2021 | 15,34 | 15,46 | 15,18 | 15,34 | 0,13% | 22.218,00 |
| 04.08.2021 | 15,48 | 15,52 | 15,20 | 15,32 | -1,03% | 17.913,00 |
| 03.08.2021 | 15,74 | 15,74 | 15,38 | 15,48 | -1,65% | 28.974,00 |
| 02.08.2021 | 15,58 | 15,74 | 15,16 | 15,74 | 1,29% | 24.953,00 |
| 30.07.2021 | 15,24 | 15,62 | 15,18 | 15,54 | 2,10% | 53.900,00 |
| 29.07.2021 | 14,66 | 15,26 | 14,66 | 15,22 | 1,20% | 16.820,00 |
| 28.07.2021 | 14,84 | 15,06 | 14,68 | 15,04 | 0,27% | 25.121,00 |
| 27.07.2021 | 15,12 | 15,12 | 14,88 | 15,00 | -0,92% | 9.999,00 |
| 26.07.2021 | 15,40 | 15,40 | 15,02 | 15,14 | -1,17% | 16.162,00 |
| 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 |