513,441CHF
-0,50%
Echtzeit-Aktienkurs Swisscom AG
Bid:
Ask:
Aktienkurse zur Swisscom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 517,20 | 517,20 | 510,90 | 513,39 | -0,51% | - |
| 23.04.2024 | 519,00 | 521,50 | 515,00 | 516,00 | -0,77% | 106.871,00 |
| 22.04.2024 | 524,00 | 525,00 | 517,50 | 520,00 | 0,29% | 121.225,00 |
| 19.04.2024 | 509,50 | 519,00 | 509,00 | 518,50 | 1,47% | 114.426,00 |
| 18.04.2024 | 514,50 | 516,00 | 510,00 | 511,00 | -0,58% | 87.486,00 |
| 17.04.2024 | 509,00 | 516,50 | 507,50 | 514,00 | 0,78% | 95.460,00 |
| 16.04.2024 | 515,00 | 516,00 | 510,00 | 510,00 | -1,35% | 133.530,00 |
| 15.04.2024 | 518,00 | 519,50 | 516,00 | 517,00 | -0,19% | 68.364,00 |
| 12.04.2024 | 517,50 | 520,00 | 516,00 | 518,00 | 0,10% | 82.382,00 |
| 11.04.2024 | 519,00 | 521,00 | 516,50 | 517,50 | -0,38% | 102.953,00 |
| 10.04.2024 | 520,50 | 522,50 | 516,00 | 519,50 | -0,10% | 83.351,00 |
| 09.04.2024 | 517,50 | 521,00 | 517,00 | 520,00 | 0,39% | 86.905,00 |
| 08.04.2024 | 523,50 | 523,50 | 517,50 | 518,00 | -0,86% | 93.620,00 |
| 05.04.2024 | 524,50 | 527,50 | 521,50 | 522,50 | -1,04% | 139.340,00 |
| 04.04.2024 | 527,00 | 531,00 | 525,50 | 528,00 | 0,86% | 166.165,00 |
| 03.04.2024 | 522,50 | 527,50 | 521,50 | 523,50 | 0,29% | 135.645,00 |
| 02.04.2024 | 532,00 | 533,00 | 520,00 | 522,00 | -5,33% | 136.435,00 |
| 28.03.2024 | 559,00 | 559,80 | 550,80 | 551,40 | -0,68% | 131.998,00 |
| 27.03.2024 | 548,00 | 557,00 | 547,80 | 555,20 | 1,20% | 141.529,00 |
| 26.03.2024 | 540,00 | 549,20 | 539,80 | 548,60 | 1,97% | 136.468,00 |
| 25.03.2024 | 536,00 | 538,60 | 534,60 | 538,00 | 0,45% | 81.675,00 |
| 22.03.2024 | 535,00 | 538,60 | 534,20 | 535,60 | 0,49% | 103.078,00 |
| 21.03.2024 | 530,00 | 538,20 | 529,60 | 533,00 | 0,34% | 131.473,00 |
| 20.03.2024 | 529,20 | 531,40 | 526,60 | 531,20 | 0,42% | 83.728,00 |
| 19.03.2024 | 527,60 | 530,60 | 526,20 | 529,00 | 0,46% | 102.215,00 |
| 18.03.2024 | 528,00 | 528,60 | 522,00 | 526,60 | -0,34% | 159.648,00 |
| 15.03.2024 | 511,40 | 531,20 | 511,40 | 528,40 | 4,88% | 453.331,00 |
| 14.03.2024 | 507,80 | 510,20 | 503,00 | 503,80 | -0,32% | 66.496,00 |
| 13.03.2024 | 505,40 | 507,80 | 503,00 | 505,40 | -0,16% | 59.737,00 |
| 12.03.2024 | 510,00 | 511,40 | 506,20 | 506,20 | -0,51% | 85.812,00 |
| 11.03.2024 | 509,20 | 513,80 | 507,20 | 508,80 | 0,24% | 61.656,00 |
| 08.03.2024 | 506,20 | 507,60 | 502,20 | 507,60 | 0,16% | 80.143,00 |
| 07.03.2024 | 510,00 | 513,40 | 506,80 | 506,80 | -0,39% | 90.681,00 |
| 06.03.2024 | 508,00 | 510,60 | 506,80 | 508,80 | 0,32% | 60.282,00 |
| 05.03.2024 | 505,00 | 507,40 | 502,00 | 507,20 | 0,16% | 50.170,00 |
| 04.03.2024 | 504,80 | 507,60 | 503,20 | 506,40 | 0,64% | 67.694,00 |
| 01.03.2024 | 506,40 | 509,20 | 501,60 | 503,20 | -0,44% | 82.138,00 |
| 29.02.2024 | 502,00 | 506,40 | 499,40 | 505,40 | 0,48% | 140.101,00 |
| 28.02.2024 | 505,00 | 510,40 | 500,40 | 503,00 | -1,37% | 217.116,00 |
| 27.02.2024 | 511,80 | 513,00 | 503,80 | 510,00 | -0,51% | 106.051,00 |
| 26.02.2024 | 517,00 | 518,00 | 512,60 | 512,60 | -0,70% | 58.346,00 |
| 23.02.2024 | 515,40 | 516,20 | 508,00 | 516,20 | 0,27% | 66.842,00 |
| 22.02.2024 | 516,40 | 519,20 | 514,40 | 514,80 | -0,50% | 95.299,00 |
| 21.02.2024 | 517,60 | 520,60 | 515,60 | 517,40 | -0,61% | 67.143,00 |
| 20.02.2024 | 518,20 | 521,40 | 515,60 | 520,60 | 0,81% | 67.706,00 |
| 19.02.2024 | 512,00 | 516,40 | 510,80 | 516,40 | 1,37% | 59.803,00 |
| 16.02.2024 | 509,60 | 512,80 | 507,20 | 509,40 | 0,16% | 88.881,00 |
| 15.02.2024 | 503,20 | 509,40 | 503,20 | 508,60 | 1,07% | 105.520,00 |
| 14.02.2024 | 501,40 | 507,40 | 500,40 | 503,20 | 0,48% | 71.766,00 |
| 13.02.2024 | 501,00 | 504,80 | 498,70 | 500,80 | 0,66% | 85.080,00 |
| 12.02.2024 | 500,00 | 503,00 | 496,10 | 497,50 | -0,14% | 128.710,00 |
| 09.02.2024 | 498,20 | 500,40 | 493,90 | 498,20 | -0,12% | 126.839,00 |
| 08.02.2024 | 502,00 | 504,40 | 497,80 | 498,80 | -0,72% | 143.430,00 |
| 07.02.2024 | 504,00 | 505,60 | 496,00 | 502,40 | -0,67% | 170.104,00 |
| 06.02.2024 | 505,00 | 507,60 | 503,60 | 505,80 | -0,04% | 90.870,00 |
| 05.02.2024 | 511,40 | 513,00 | 506,00 | 506,00 | -0,78% | 73.443,00 |
| 02.02.2024 | 509,20 | 515,20 | 508,80 | 510,00 | 0,24% | 59.009,00 |
| 01.02.2024 | 517,40 | 519,60 | 508,80 | 508,80 | -1,43% | 67.622,00 |
| 31.01.2024 | 519,20 | 519,80 | 514,40 | 516,20 | 0,12% | 104.903,00 |
| 30.01.2024 | 519,00 | 520,20 | 514,80 | 515,60 | -0,42% | 131.820,00 |
| 29.01.2024 | 522,00 | 522,60 | 517,00 | 517,80 | -0,80% | 57.755,00 |
| 26.01.2024 | 515,00 | 522,00 | 515,00 | 522,00 | 1,16% | 65.625,00 |
| 25.01.2024 | 515,00 | 517,20 | 514,00 | 516,00 | 0,19% | 47.656,00 |
| 24.01.2024 | 514,40 | 517,20 | 513,20 | 515,00 | 0,08% | 54.444,00 |
| 23.01.2024 | 518,20 | 518,40 | 513,40 | 514,60 | -0,35% | 54.731,00 |
| 22.01.2024 | 512,80 | 517,00 | 511,00 | 516,40 | 1,06% | 49.373,00 |
| 19.01.2024 | 509,00 | 512,20 | 508,60 | 511,00 | 0,91% | 79.891,00 |
| 18.01.2024 | 507,80 | 508,20 | 505,60 | 506,40 | -0,51% | 59.186,00 |
| 17.01.2024 | 512,00 | 512,40 | 507,40 | 509,00 | -0,82% | 77.096,00 |
| 16.01.2024 | 514,40 | 515,60 | 511,80 | 513,20 | -0,16% | 64.868,00 |
| 15.01.2024 | 512,00 | 514,00 | 510,60 | 514,00 | 0,51% | 39.883,00 |
| 12.01.2024 | 509,40 | 511,60 | 508,00 | 511,40 | 0,55% | 44.166,00 |
| 11.01.2024 | 511,20 | 512,40 | 508,20 | 508,60 | -0,20% | 49.752,00 |
| 10.01.2024 | 506,00 | 510,80 | 505,40 | 509,60 | 0,31% | 58.165,00 |
| 09.01.2024 | 511,00 | 511,40 | 506,60 | 508,00 | -1,09% | 86.960,00 |
| 08.01.2024 | 517,80 | 518,20 | 513,00 | 513,60 | -0,39% | 57.054,00 |
| 05.01.2024 | 516,20 | 517,00 | 512,60 | 515,60 | -0,42% | 45.645,00 |
| 04.01.2024 | 517,00 | 519,20 | 514,60 | 517,80 | 0,39% | 75.151,00 |
| 03.01.2024 | 515,00 | 520,00 | 514,40 | 515,80 | 1,94% | 113.096,00 |
| 29.12.2023 | 506,80 | 507,60 | 503,40 | 506,00 | 0,68% | 45.311,00 |
| 28.12.2023 | 507,00 | 507,00 | 502,60 | 502,60 | -0,79% | 44.521,00 |
| 27.12.2023 | 509,40 | 509,60 | 504,60 | 506,60 | -0,55% | 49.324,00 |
| 22.12.2023 | 508,80 | 510,20 | 507,20 | 509,40 | 0,47% | 45.191,00 |
| 21.12.2023 | 503,20 | 507,80 | 501,20 | 507,00 | -0,28% | 71.398,00 |
| 20.12.2023 | 510,20 | 511,00 | 507,00 | 508,40 | 0,20% | 68.133,00 |
| 19.12.2023 | 511,80 | 513,00 | 506,60 | 507,40 | -0,78% | 74.717,00 |
| 18.12.2023 | 508,80 | 517,80 | 507,40 | 511,40 | 1,11% | 91.831,00 |
| 15.12.2023 | 508,00 | 510,40 | 504,80 | 505,80 | -0,75% | 168.626,00 |
| 14.12.2023 | 509,60 | 513,20 | 507,80 | 509,60 | -0,04% | 108.816,00 |
| 13.12.2023 | 510,80 | 513,20 | 508,00 | 509,80 | -0,16% | 73.750,00 |
| 12.12.2023 | 509,00 | 513,60 | 507,40 | 510,60 | 0,43% | 91.239,00 |
| 11.12.2023 | 510,60 | 510,80 | 508,20 | 508,40 | -0,04% | 49.598,00 |
| 08.12.2023 | 509,60 | 509,80 | 506,40 | 508,60 | -0,16% | 56.477,00 |
| 07.12.2023 | 506,20 | 510,80 | 505,00 | 509,40 | 0,63% | 55.078,00 |
| 06.12.2023 | 508,20 | 509,00 | 505,20 | 506,20 | -0,20% | 66.003,00 |
| 05.12.2023 | 507,20 | 508,80 | 505,00 | 507,20 | 0,04% | 50.261,00 |
| 04.12.2023 | 505,60 | 507,80 | 503,00 | 507,00 | -0,63% | 67.044,00 |
| 01.12.2023 | 513,40 | 514,60 | 507,60 | 510,20 | -0,04% | 68.499,00 |
| 30.11.2023 | 512,40 | 513,80 | 510,40 | 510,40 | -0,20% | 172.918,00 |
| 29.11.2023 | 515,00 | 515,00 | 511,40 | 511,40 | -0,31% | 52.070,00 |