7,392CHF
-2,09%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
Ask:
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,48 | 7,64 | 7,39 | 7,41 | -1,89% | - |
| 18.04.2024 | 7,70 | 7,90 | 7,49 | 7,55 | -4,91% | 68.981,00 |
| 17.04.2024 | 7,82 | 8,70 | 7,77 | 7,94 | 1,40% | 77.985,00 |
| 16.04.2024 | 7,97 | 7,97 | 7,77 | 7,83 | -1,88% | 57.907,00 |
| 15.04.2024 | 8,08 | 8,11 | 7,93 | 7,98 | -1,36% | 50.288,00 |
| 12.04.2024 | 8,30 | 8,47 | 8,08 | 8,09 | -1,34% | 60.917,00 |
| 11.04.2024 | 8,30 | 8,41 | 8,20 | 8,20 | -0,61% | 57.368,00 |
| 10.04.2024 | 8,32 | 8,32 | 8,17 | 8,25 | 0,36% | 42.016,00 |
| 09.04.2024 | 8,21 | 8,33 | 8,09 | 8,22 | 0,74% | 72.667,00 |
| 08.04.2024 | 8,18 | 8,22 | 8,06 | 8,16 | 0,12% | 44.980,00 |
| 05.04.2024 | 8,29 | 8,29 | 7,95 | 8,15 | 1,12% | 46.292,00 |
| 04.04.2024 | 8,29 | 8,29 | 7,97 | 8,06 | -1,95% | 53.216,00 |
| 03.04.2024 | 7,90 | 8,22 | 7,86 | 8,22 | 3,66% | 70.111,00 |
| 02.04.2024 | 8,39 | 8,48 | 7,91 | 7,93 | -3,65% | 81.491,00 |
| 28.03.2024 | 8,09 | 8,23 | 8,00 | 8,23 | 2,62% | 93.933,00 |
| 27.03.2024 | 7,70 | 8,08 | 7,65 | 8,02 | 4,97% | 89.452,00 |
| 26.03.2024 | 7,50 | 7,64 | 7,50 | 7,64 | 1,46% | 33.291,00 |
| 25.03.2024 | 7,35 | 7,53 | 7,31 | 7,53 | 1,89% | 66.913,00 |
| 22.03.2024 | 7,67 | 7,67 | 7,39 | 7,39 | -1,73% | 44.260,00 |
| 21.03.2024 | 7,40 | 7,52 | 7,30 | 7,52 | 2,59% | 50.846,00 |
| 20.03.2024 | 7,88 | 7,88 | 7,24 | 7,33 | -1,61% | 44.980,00 |
| 19.03.2024 | 7,54 | 7,54 | 7,40 | 7,45 | -1,19% | 51.416,00 |
| 18.03.2024 | 7,79 | 7,82 | 7,53 | 7,54 | -3,58% | 50.238,00 |
| 15.03.2024 | 7,81 | 7,85 | 7,71 | 7,82 | -0,89% | 87.530,00 |
| 14.03.2024 | 7,83 | 7,91 | 7,80 | 7,89 | 0,90% | 57.311,00 |
| 13.03.2024 | 7,83 | 7,89 | 7,82 | 7,82 | 0,26% | 17.804,00 |
| 12.03.2024 | 7,90 | 7,91 | 7,79 | 7,80 | 0,39% | 67.783,00 |
| 11.03.2024 | 7,89 | 7,94 | 7,66 | 7,77 | -1,40% | 63.771,00 |
| 08.03.2024 | 7,94 | 7,94 | 7,85 | 7,88 | -0,25% | 40.503,00 |
| 07.03.2024 | 7,77 | 7,94 | 7,77 | 7,90 | 0,13% | 66.818,00 |
| 06.03.2024 | 7,66 | 7,90 | 7,59 | 7,89 | 3,54% | 83.692,00 |
| 05.03.2024 | 7,47 | 7,90 | 7,47 | 7,62 | 2,70% | 171.413,00 |
| 04.03.2024 | 7,45 | 7,45 | 7,38 | 7,42 | -0,40% | 36.751,00 |
| 01.03.2024 | 7,45 | 7,45 | 7,30 | 7,45 | 0,95% | 85.713,00 |
| 29.02.2024 | 7,30 | 7,41 | 7,24 | 7,38 | 1,79% | 49.347,00 |
| 28.02.2024 | 7,38 | 7,38 | 7,25 | 7,25 | -0,41% | 38.770,00 |
| 27.02.2024 | 7,38 | 7,39 | 7,21 | 7,28 | 0,28% | 44.243,00 |
| 26.02.2024 | 7,40 | 7,41 | 7,20 | 7,26 | -0,68% | 55.789,00 |
| 23.02.2024 | 7,23 | 7,38 | 7,16 | 7,31 | 1,53% | 64.360,00 |
| 22.02.2024 | 7,18 | 7,23 | 7,12 | 7,20 | 1,12% | 32.659,00 |
| 21.02.2024 | 7,15 | 7,15 | 7,06 | 7,12 | 0,28% | 50.955,00 |
| 20.02.2024 | 7,04 | 7,15 | 7,04 | 7,10 | -0,14% | 57.147,00 |
| 19.02.2024 | 7,14 | 7,15 | 7,00 | 7,11 | -0,97% | 54.570,00 |
| 16.02.2024 | 7,20 | 7,26 | 7,13 | 7,18 | 0,28% | 23.661,00 |
| 15.02.2024 | 7,18 | 7,28 | 7,11 | 7,16 | -1,10% | 51.130,00 |
| 14.02.2024 | 7,30 | 7,30 | 7,10 | 7,24 | 0,42% | 36.904,00 |
| 13.02.2024 | 7,15 | 7,25 | 7,15 | 7,21 | -0,14% | 33.669,00 |
| 12.02.2024 | 7,25 | 7,40 | 7,14 | 7,22 | -0,82% | 69.346,00 |
| 09.02.2024 | 7,21 | 7,30 | 7,15 | 7,28 | 0,97% | 43.985,00 |
| 08.02.2024 | 7,00 | 7,31 | 7,00 | 7,21 | 2,41% | 68.413,00 |
| 07.02.2024 | 7,00 | 7,05 | 7,00 | 7,04 | -0,14% | 57.535,00 |
| 06.02.2024 | 7,10 | 7,12 | 7,00 | 7,05 | 0,28% | 93.970,00 |
| 05.02.2024 | 7,20 | 7,20 | 7,00 | 7,03 | -0,99% | 91.278,00 |
| 02.02.2024 | 7,24 | 7,34 | 7,10 | 7,10 | -2,34% | 105.633,00 |
| 01.02.2024 | 7,59 | 7,59 | 7,25 | 7,27 | -1,36% | 55.285,00 |
| 31.01.2024 | 7,34 | 7,38 | 7,28 | 7,37 | -0,14% | 42.273,00 |
| 30.01.2024 | 7,39 | 7,48 | 7,32 | 7,38 | -0,40% | 56.111,00 |
| 29.01.2024 | 7,36 | 7,42 | 7,25 | 7,41 | 0,41% | 59.437,00 |
| 26.01.2024 | 7,30 | 7,44 | 7,30 | 7,38 | -0,27% | 363.373,00 |
| 25.01.2024 | 7,59 | 7,59 | 7,35 | 7,40 | -0,67% | 48.871,00 |
| 24.01.2024 | 7,54 | 7,54 | 7,36 | 7,45 | 1,22% | 36.279,00 |
| 23.01.2024 | 7,52 | 7,52 | 7,32 | 7,36 | -1,08% | 49.083,00 |
| 22.01.2024 | 7,62 | 7,65 | 7,40 | 7,44 | 0,54% | 150.741,00 |
| 19.01.2024 | 7,65 | 7,65 | 7,27 | 7,40 | -0,67% | 89.688,00 |
| 18.01.2024 | 7,49 | 7,67 | 7,45 | 7,45 | -1,59% | 77.085,00 |
| 17.01.2024 | 7,46 | 7,59 | 7,39 | 7,57 | 0,93% | 50.971,00 |
| 16.01.2024 | 7,72 | 7,72 | 7,46 | 7,50 | -2,72% | 74.601,00 |
| 15.01.2024 | 7,80 | 7,80 | 7,60 | 7,71 | -0,13% | 65.098,00 |
| 12.01.2024 | 7,90 | 7,90 | 7,72 | 7,72 | -0,77% | 25.544,00 |
| 11.01.2024 | 8,00 | 8,00 | 7,78 | 7,78 | -1,89% | 41.720,00 |
| 10.01.2024 | 7,90 | 7,94 | 7,83 | 7,93 | -0,13% | 49.094,00 |
| 09.01.2024 | 8,00 | 8,00 | 7,89 | 7,94 | -0,75% | 14.951,00 |
| 08.01.2024 | 7,77 | 8,00 | 7,68 | 8,00 | 2,56% | 40.726,00 |
| 05.01.2024 | 7,80 | 7,84 | 7,70 | 7,80 | -0,26% | 29.739,00 |
| 04.01.2024 | 7,83 | 7,99 | 7,80 | 7,82 | -1,14% | 56.293,00 |
| 03.01.2024 | 8,21 | 8,30 | 7,75 | 7,91 | -3,77% | 68.472,00 |
| 29.12.2023 | 8,30 | 8,30 | 8,15 | 8,22 | 0,49% | 19.760,00 |
| 28.12.2023 | 8,07 | 8,18 | 8,07 | 8,18 | 0,62% | 20.860,00 |
| 27.12.2023 | 8,12 | 8,20 | 8,02 | 8,13 | 0,12% | 28.505,00 |
| 22.12.2023 | 8,00 | 8,20 | 8,00 | 8,12 | 1,25% | 27.449,00 |
| 21.12.2023 | 8,13 | 8,13 | 7,92 | 8,02 | -0,99% | 28.461,00 |
| 20.12.2023 | 7,94 | 8,12 | 7,60 | 8,10 | 5,19% | 213.153,00 |
| 19.12.2023 | 7,99 | 7,99 | 7,63 | 7,70 | -3,39% | 94.271,00 |
| 18.12.2023 | 7,97 | 8,11 | 7,86 | 7,97 | -0,38% | 60.333,00 |
| 15.12.2023 | 8,26 | 8,30 | 7,92 | 8,00 | -1,96% | 211.039,00 |
| 14.12.2023 | 8,31 | 8,31 | 8,05 | 8,16 | -0,12% | 161.580,00 |
| 13.12.2023 | 8,14 | 8,22 | 8,14 | 8,17 | 0,25% | 60.924,00 |
| 12.12.2023 | 8,47 | 8,47 | 8,10 | 8,15 | -2,98% | 134.812,00 |
| 11.12.2023 | 8,31 | 8,41 | 8,13 | 8,40 | 2,19% | 48.323,00 |
| 08.12.2023 | 8,12 | 8,26 | 8,12 | 8,22 | -0,48% | 114.475,00 |
| 07.12.2023 | 8,50 | 8,60 | 8,12 | 8,26 | -0,48% | 141.759,00 |
| 06.12.2023 | 8,00 | 8,81 | 8,00 | 8,30 | -22,43% | 365.180,00 |
| 05.12.2023 | 10,70 | 10,76 | 10,62 | 10,70 | 0,75% | 39.403,00 |
| 04.12.2023 | 10,46 | 10,78 | 10,46 | 10,62 | 0,95% | 36.435,00 |
| 01.12.2023 | 10,36 | 10,58 | 10,30 | 10,52 | 0,96% | 48.592,00 |
| 30.11.2023 | 10,26 | 10,50 | 10,06 | 10,42 | 2,96% | 39.598,00 |
| 29.11.2023 | 10,10 | 10,14 | 9,98 | 10,12 | 0,00% | 244.032,00 |
| 28.11.2023 | 9,84 | 10,12 | 9,77 | 10,12 | 1,00% | 43.275,00 |
| 27.11.2023 | 10,10 | 10,16 | 9,96 | 10,02 | -1,57% | 66.405,00 |
| 24.11.2023 | 9,85 | 10,20 | 9,81 | 10,18 | 3,67% | 65.664,00 |