Börse:
477,569CHF
0,36%
Echtzeit-Aktienkurs Swisscom AG
Bid:
475,955CHF
Ask:
479,183CHF
Aktienkurse zur Swisscom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 476,14 | 478,44 | 475,04 | 477,62 | 0,45% | - |
| 15.04.2021 | 473,90 | 477,00 | 473,10 | 475,50 | 0,36% | 188.614,00 |
| 14.04.2021 | 474,90 | 476,00 | 471,30 | 473,80 | -0,13% | 176.029,00 |
| 13.04.2021 | 482,90 | 483,00 | 472,90 | 474,40 | -1,74% | 218.075,00 |
| 12.04.2021 | 485,10 | 485,30 | 481,40 | 482,80 | -0,45% | 109.671,00 |
| 09.04.2021 | 488,00 | 488,70 | 483,10 | 485,00 | -0,37% | 128.592,00 |
| 08.04.2021 | 487,00 | 489,20 | 485,50 | 486,80 | 0,08% | 124.929,00 |
| 07.04.2021 | 486,00 | 490,20 | 485,80 | 486,40 | 0,35% | 147.444,00 |
| 06.04.2021 | 494,00 | 494,90 | 482,90 | 484,70 | -5,11% | 325.456,00 |
| 01.04.2021 | 508,00 | 511,40 | 504,20 | 510,80 | 0,75% | 161.284,00 |
| 31.03.2021 | 508,00 | 511,40 | 507,00 | 507,00 | -0,12% | 159.877,00 |
| 30.03.2021 | 509,60 | 511,40 | 507,60 | 507,60 | -0,12% | 120.174,00 |
| 29.03.2021 | 505,80 | 512,60 | 505,00 | 508,20 | 0,59% | 179.651,00 |
| 26.03.2021 | 503,00 | 506,80 | 501,20 | 505,20 | 0,48% | 266.302,00 |
| 25.03.2021 | 502,20 | 507,00 | 501,60 | 502,80 | -0,24% | 134.129,00 |
| 24.03.2021 | 502,00 | 504,40 | 499,10 | 504,00 | 0,40% | 174.285,00 |
| 23.03.2021 | 491,30 | 502,00 | 489,50 | 502,00 | 2,28% | 281.464,00 |
| 22.03.2021 | 485,50 | 490,80 | 483,10 | 490,80 | 0,88% | 142.869,00 |
| 19.03.2021 | 487,80 | 492,10 | 485,80 | 486,50 | -0,21% | 381.941,00 |
| 18.03.2021 | 487,00 | 490,60 | 485,90 | 487,50 | 0,39% | 124.703,00 |
| 17.03.2021 | 483,00 | 486,10 | 481,90 | 485,60 | 0,31% | 116.552,00 |
| 16.03.2021 | 485,00 | 486,80 | 483,00 | 484,10 | 0,25% | 128.868,00 |
| 15.03.2021 | 479,90 | 484,10 | 478,60 | 482,90 | 0,77% | 249.109,00 |
| 12.03.2021 | 476,10 | 481,30 | 476,00 | 479,20 | 0,31% | 208.191,00 |
| 11.03.2021 | 478,30 | 480,10 | 475,10 | 477,70 | -0,23% | 107.219,00 |
| 10.03.2021 | 472,60 | 479,70 | 471,00 | 478,80 | 1,18% | 171.344,00 |
| 09.03.2021 | 477,00 | 478,10 | 471,80 | 473,20 | -0,67% | 118.440,00 |
| 08.03.2021 | 469,50 | 476,60 | 469,00 | 476,40 | 2,01% | 137.108,00 |
| 05.03.2021 | 466,00 | 468,90 | 463,90 | 467,00 | 0,13% | 129.683,00 |
| 04.03.2021 | 463,90 | 468,00 | 463,90 | 466,40 | 0,95% | 108.585,00 |
| 03.03.2021 | 464,90 | 467,30 | 459,30 | 462,00 | -0,58% | 104.387,00 |
| 02.03.2021 | 462,20 | 466,70 | 462,20 | 464,70 | 0,63% | 91.807,00 |
| 01.03.2021 | 459,90 | 464,70 | 457,70 | 461,80 | 1,16% | 123.782,00 |
| 26.02.2021 | 465,00 | 465,90 | 456,30 | 456,50 | -2,25% | 249.883,00 |
| 25.02.2021 | 469,40 | 469,70 | 463,90 | 467,00 | -0,26% | 101.350,00 |
| 24.02.2021 | 468,60 | 471,70 | 466,60 | 468,20 | 0,15% | 127.725,00 |
| 23.02.2021 | 469,80 | 469,80 | 465,10 | 467,50 | -0,34% | 87.665,00 |
| 22.02.2021 | 466,60 | 470,40 | 463,60 | 469,10 | 0,93% | 126.883,00 |
| 19.02.2021 | 466,70 | 468,00 | 464,70 | 464,80 | -0,15% | 160.612,00 |
| 18.02.2021 | 469,00 | 471,20 | 465,40 | 465,50 | -0,53% | 158.192,00 |
| 17.02.2021 | 466,10 | 469,90 | 464,90 | 468,00 | 0,45% | 133.543,00 |
| 16.02.2021 | 469,00 | 469,10 | 464,70 | 465,90 | -0,51% | 94.443,00 |
| 15.02.2021 | 465,00 | 468,70 | 462,40 | 468,30 | 0,75% | 114.245,00 |
| 12.02.2021 | 465,20 | 467,00 | 461,00 | 464,80 | -0,15% | 194.328,00 |
| 11.02.2021 | 468,40 | 469,90 | 465,40 | 465,50 | -0,83% | 108.667,00 |
| 10.02.2021 | 472,00 | 475,20 | 468,00 | 469,40 | -0,28% | 139.499,00 |
| 09.02.2021 | 470,00 | 470,70 | 467,00 | 470,70 | 0,04% | 156.672,00 |
| 08.02.2021 | 479,00 | 480,00 | 470,50 | 470,50 | -1,36% | 198.633,00 |
| 05.02.2021 | 484,50 | 485,00 | 475,50 | 477,00 | -1,77% | 170.087,00 |
| 04.02.2021 | 486,00 | 491,00 | 484,00 | 485,60 | 0,02% | 199.933,00 |
| 03.02.2021 | 486,10 | 488,50 | 480,60 | 485,50 | 0,27% | 177.333,00 |
| 02.02.2021 | 485,90 | 486,70 | 482,20 | 484,20 | 0,06% | 171.710,00 |
| 01.02.2021 | 486,10 | 487,80 | 483,40 | 483,90 | -0,31% | 114.599,00 |
| 29.01.2021 | 487,00 | 491,20 | 483,00 | 485,40 | -1,00% | 221.305,00 |
| 28.01.2021 | 503,20 | 506,00 | 490,00 | 490,30 | -3,06% | 262.192,00 |
| 27.01.2021 | 483,20 | 505,80 | 481,40 | 505,80 | 4,68% | 589.159,00 |
| 26.01.2021 | 479,60 | 488,80 | 478,00 | 483,20 | 1,21% | 221.753,00 |
| 25.01.2021 | 471,50 | 477,70 | 469,30 | 477,40 | 1,70% | 189.653,00 |
| 22.01.2021 | 470,50 | 471,40 | 467,20 | 469,40 | -0,15% | 120.215,00 |
| 21.01.2021 | 475,70 | 476,30 | 470,10 | 470,10 | -0,80% | 147.925,00 |
| 20.01.2021 | 473,10 | 477,00 | 472,80 | 473,90 | -0,04% | 112.050,00 |
| 19.01.2021 | 479,40 | 482,30 | 474,10 | 474,10 | -0,75% | 235.162,00 |
| 18.01.2021 | 478,10 | 479,90 | 475,20 | 477,70 | 0,04% | 113.880,00 |
| 15.01.2021 | 472,30 | 477,50 | 471,30 | 477,50 | 1,02% | 254.555,00 |
| 14.01.2021 | 474,80 | 474,90 | 467,20 | 472,70 | -0,90% | 230.671,00 |
| 13.01.2021 | 475,00 | 479,80 | 474,30 | 477,00 | 0,42% | 151.055,00 |
| 12.01.2021 | 477,40 | 477,90 | 473,70 | 475,00 | -0,31% | 117.553,00 |
| 11.01.2021 | 475,00 | 478,90 | 474,10 | 476,50 | 0,61% | 185.974,00 |
| 08.01.2021 | 481,00 | 483,30 | 472,40 | 473,60 | -1,33% | 182.638,00 |
| 07.01.2021 | 484,50 | 484,50 | 478,80 | 480,00 | -0,44% | 108.025,00 |
| 06.01.2021 | 477,70 | 484,90 | 476,30 | 482,10 | 0,88% | 109.237,00 |
| 05.01.2021 | 481,40 | 481,40 | 477,60 | 477,90 | -0,73% | 94.640,00 |
| 04.01.2021 | 481,10 | 482,00 | 478,50 | 481,40 | 0,90% | 151.553,00 |
| 30.12.2020 | 479,60 | 480,70 | 476,80 | 477,10 | -0,40% | 89.533,00 |
| 29.12.2020 | 475,70 | 479,30 | 475,30 | 479,00 | 0,55% | 89.069,00 |
| 28.12.2020 | 474,80 | 477,10 | 473,90 | 476,40 | 1,34% | 89.764,00 |
| 23.12.2020 | 469,20 | 470,60 | 467,50 | 470,10 | 0,45% | 70.389,00 |
| 22.12.2020 | 469,10 | 470,50 | 466,40 | 468,00 | 0,15% | 126.499,00 |
| 21.12.2020 | 470,00 | 471,00 | 464,90 | 467,30 | -1,14% | 143.899,00 |
| 18.12.2020 | 472,00 | 475,90 | 470,80 | 472,70 | 0,47% | 289.888,00 |
| 17.12.2020 | 474,00 | 474,00 | 468,00 | 470,50 | -0,70% | 246.606,00 |
| 16.12.2020 | 472,00 | 474,60 | 471,70 | 473,80 | 0,70% | 184.740,00 |
| 15.12.2020 | 476,40 | 476,40 | 470,50 | 470,50 | -1,13% | 158.879,00 |
| 14.12.2020 | 477,90 | 478,30 | 475,70 | 475,90 | 0,13% | 126.741,00 |
| 11.12.2020 | 476,30 | 478,20 | 473,20 | 475,30 | -0,44% | 113.553,00 |
| 10.12.2020 | 480,00 | 482,70 | 476,90 | 477,40 | -0,27% | 109.901,00 |
| 09.12.2020 | 473,40 | 480,20 | 471,90 | 478,70 | 1,14% | 123.186,00 |
| 08.12.2020 | 473,30 | 474,40 | 470,20 | 473,30 | 0,02% | 202.748,00 |
| 07.12.2020 | 479,70 | 479,70 | 473,20 | 473,20 | -0,48% | 111.502,00 |
| 04.12.2020 | 477,00 | 478,00 | 472,40 | 475,50 | -0,13% | 101.502,00 |
| 03.12.2020 | 478,80 | 478,90 | 471,60 | 476,10 | -0,61% | 164.178,00 |
| 02.12.2020 | 480,30 | 482,60 | 477,60 | 479,00 | -0,21% | 88.294,00 |
| 01.12.2020 | 480,00 | 481,00 | 477,80 | 480,00 | 0,00% | 126.918,00 |
| 30.11.2020 | 480,60 | 482,80 | 475,20 | 480,00 | -0,23% | 233.449,00 |
| 27.11.2020 | 480,00 | 482,50 | 479,00 | 481,10 | 0,23% | 110.774,00 |
| 26.11.2020 | 483,80 | 483,80 | 477,60 | 480,00 | -0,10% | 88.189,00 |
| 25.11.2020 | 475,80 | 483,00 | 475,00 | 480,50 | 1,37% | 166.984,00 |
| 24.11.2020 | 478,00 | 481,00 | 472,40 | 474,00 | -0,52% | 138.801,00 |
| 23.11.2020 | 480,00 | 480,80 | 473,00 | 476,50 | -0,58% | 128.013,00 |
| 20.11.2020 | 479,30 | 479,90 | 476,80 | 479,30 | 0,10% | 153.549,00 |