Börse:
14,249CHF
0,63%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
14,146CHF
Ask:
14,352CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 14,28 | 14,29 | 14,22 | 14,25 | 0,62% | - |
| 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 |
| 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 |