Börse:
14,782CHF
0,22%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
14,562CHF
Ask:
15,003CHF
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 14,82 | 14,99 | 14,68 | 14,68 | -0,56% | - |
| 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 |
| 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 |