Börse:
13,583CHF
2,28%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
13,525CHF
Ask:
13,642CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 13,28 | 13,58 | 13,28 | 13,58 | 2,28% | - |
| 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 |
| 16.11.2020 | 11,26 | 11,48 | 11,26 | 11,36 | 0,53% | 61.519,00 |
| 13.11.2020 | 11,16 | 11,44 | 11,10 | 11,30 | 1,25% | 224.184,00 |
| 12.11.2020 | 11,14 | 11,16 | 10,92 | 11,16 | 0,72% | 96.619,00 |
| 11.11.2020 | 11,20 | 11,20 | 10,96 | 11,08 | -0,72% | 174.630,00 |
| 10.11.2020 | 11,28 | 11,50 | 11,10 | 11,16 | -2,11% | 71.234,00 |
| 09.11.2020 | 11,42 | 11,90 | 11,38 | 11,40 | 0,35% | 147.329,00 |
| 06.11.2020 | 11,54 | 11,56 | 11,26 | 11,36 | -0,53% | 33.372,00 |
| 05.11.2020 | 11,30 | 11,68 | 11,22 | 11,42 | 0,88% | 63.927,00 |
| 04.11.2020 | 10,92 | 11,42 | 10,92 | 11,32 | 2,17% | 82.990,00 |
| 03.11.2020 | 11,40 | 11,40 | 10,92 | 11,08 | 1,28% | 79.350,00 |
| 02.11.2020 | 11,10 | 11,10 | 10,86 | 10,94 | -0,36% | 34.490,00 |
| 30.10.2020 | 10,58 | 11,02 | 10,58 | 10,98 | 1,29% | 43.232,00 |
| 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 |