527,250€
-0,61%
Echtzeit-Aktienkurs Swisscom AG
Bid:
Ask:
Aktienkurse zur Swisscom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 531,00 | 532,50 | 524,75 | 527,25 | -0,61% | 20,00 |
| 15.04.2024 | 532,50 | 534,75 | 530,50 | 530,50 | -0,28% | 1,00 |
| 12.04.2024 | 530,75 | 535,25 | 529,50 | 532,00 | 0,24% | - |
| 11.04.2024 | 529,00 | 533,75 | 526,50 | 530,75 | 0,62% | - |
| 10.04.2024 | 527,50 | 532,50 | 527,50 | 527,50 | -0,42% | - |
| 09.04.2024 | 528,00 | 530,75 | 526,25 | 529,75 | 0,33% | 8,00 |
| 08.04.2024 | 535,50 | 536,00 | 526,75 | 528,00 | -1,40% | 3,00 |
| 05.04.2024 | 533,50 | 538,75 | 533,25 | 535,50 | 0,37% | 28,00 |
| 04.04.2024 | 535,00 | 539,50 | 533,50 | 533,50 | -0,28% | - |
| 03.04.2024 | 535,00 | 539,25 | 532,50 | 535,00 | -0,02% | 42,00 |
| 02.04.2024 | 545,00 | 547,50 | 532,80 | 535,10 | -5,78% | 69,00 |
| 28.03.2024 | 567,60 | 572,50 | 564,40 | 567,90 | 0,05% | 60,00 |
| 27.03.2024 | 559,50 | 568,50 | 558,80 | 567,60 | 1,50% | 6,00 |
| 26.03.2024 | 551,60 | 561,20 | 551,30 | 559,20 | 1,38% | 50,00 |
| 25.03.2024 | 553,50 | 553,80 | 550,30 | 551,60 | -0,34% | 3,00 |
| 22.03.2024 | 547,60 | 554,30 | 547,10 | 553,50 | 1,08% | 10,00 |
| 21.03.2024 | 550,70 | 552,40 | 546,50 | 547,60 | -0,56% | 2,00 |
| 20.03.2024 | 550,10 | 550,90 | 544,60 | 550,70 | 0,11% | 2,00 |
| 19.03.2024 | 545,40 | 550,10 | 545,00 | 550,10 | 0,77% | 3,00 |
| 18.03.2024 | 549,50 | 549,90 | 542,10 | 545,90 | -0,66% | 2,00 |
| 15.03.2024 | 523,40 | 552,60 | 523,20 | 549,50 | 4,99% | 37,00 |
| 14.03.2024 | 526,40 | 530,50 | 523,00 | 523,40 | -0,57% | 2,00 |
| 13.03.2024 | 529,20 | 529,40 | 524,40 | 526,40 | -0,53% | 13,00 |
| 12.03.2024 | 530,50 | 533,60 | 528,00 | 529,20 | -0,25% | - |
| 11.03.2024 | 527,70 | 536,00 | 526,90 | 530,50 | 0,53% | 100,00 |
| 08.03.2024 | 528,80 | 529,40 | 523,70 | 527,70 | -0,21% | 100,00 |
| 07.03.2024 | 527,50 | 535,90 | 526,80 | 528,80 | 0,11% | 31,00 |
| 06.03.2024 | 528,60 | 530,80 | 527,20 | 528,20 | 0,00% | 12,00 |
| 05.03.2024 | 524,70 | 528,70 | 522,20 | 528,20 | 0,48% | 4,00 |
| 04.03.2024 | 526,10 | 530,90 | 523,40 | 525,70 | -0,02% | 7,00 |
| 01.03.2024 | 532,40 | 532,40 | 522,70 | 525,80 | -0,98% | 34,00 |
| 29.02.2024 | 527,50 | 531,40 | 524,10 | 531,00 | 0,74% | 14,00 |
| 28.02.2024 | 535,40 | 548,00 | 524,90 | 527,10 | -1,66% | 25,00 |
| 27.02.2024 | 537,20 | 537,70 | 527,70 | 536,00 | -0,22% | - |
| 26.02.2024 | 540,80 | 543,50 | 536,80 | 537,20 | -0,61% | - |
| 23.02.2024 | 542,70 | 542,70 | 532,50 | 540,50 | -0,35% | - |
| 22.02.2024 | 545,00 | 547,20 | 540,60 | 542,40 | -0,51% | 10,00 |
| 21.02.2024 | 546,90 | 547,50 | 541,30 | 545,20 | -0,31% | 23,00 |
| 20.02.2024 | 543,30 | 547,40 | 541,70 | 546,90 | 0,66% | - |
| 19.02.2024 | 536,80 | 543,80 | 536,60 | 543,30 | 1,21% | - |
| 16.02.2024 | 537,50 | 540,60 | 534,40 | 536,80 | -0,17% | 12,00 |
| 15.02.2024 | 530,10 | 537,70 | 530,10 | 537,70 | 1,36% | - |
| 14.02.2024 | 526,10 | 534,50 | 526,10 | 530,50 | 0,84% | - |
| 13.02.2024 | 527,90 | 532,80 | 525,60 | 526,10 | -0,30% | 114,00 |
| 12.02.2024 | 527,20 | 533,70 | 526,30 | 527,70 | 0,09% | 100,00 |
| 09.02.2024 | 530,60 | 530,90 | 523,50 | 527,20 | -0,64% | 159,00 |
| 08.02.2024 | 534,80 | 535,90 | 529,90 | 530,60 | -0,77% | 20,00 |
| 07.02.2024 | 542,60 | 542,60 | 529,10 | 534,70 | -1,40% | 228,00 |
| 06.02.2024 | 542,90 | 543,50 | 537,50 | 542,30 | -0,06% | 26,00 |
| 05.02.2024 | 546,00 | 548,20 | 542,30 | 542,60 | -0,55% | 24,00 |
| 02.02.2024 | 548,40 | 553,00 | 545,10 | 545,60 | -0,56% | 20,00 |
| 01.02.2024 | 553,40 | 557,50 | 546,20 | 548,70 | -0,85% | 27,00 |
| 31.01.2024 | 550,10 | 555,60 | 550,10 | 553,40 | 0,55% | 15,00 |
| 30.01.2024 | 555,90 | 557,40 | 549,90 | 550,40 | -0,99% | 6,00 |
| 29.01.2024 | 553,90 | 559,30 | 553,20 | 555,90 | 0,11% | 9,00 |
| 26.01.2024 | 547,10 | 556,70 | 547,10 | 555,30 | 1,15% | 8,00 |
| 25.01.2024 | 546,70 | 549,90 | 545,40 | 549,00 | 0,29% | - |
| 24.01.2024 | 549,80 | 549,80 | 543,50 | 547,40 | 0,11% | 13,00 |
| 23.01.2024 | 545,20 | 548,10 | 543,20 | 546,80 | 0,35% | 4,00 |
| 22.01.2024 | 541,60 | 546,50 | 540,20 | 544,90 | 0,55% | 19,00 |
| 19.01.2024 | 537,00 | 541,90 | 537,00 | 541,90 | 0,86% | - |
| 18.01.2024 | 540,80 | 541,60 | 536,20 | 537,30 | -0,65% | - |
| 17.01.2024 | 547,80 | 547,80 | 539,10 | 540,80 | -1,31% | 14,00 |
| 16.01.2024 | 547,90 | 549,60 | 546,00 | 548,00 | 0,02% | 19,00 |
| 15.01.2024 | 546,30 | 549,60 | 545,60 | 547,90 | 0,33% | 4,00 |
| 12.01.2024 | 544,30 | 548,60 | 543,20 | 546,10 | 0,39% | 5,00 |
| 11.01.2024 | 545,60 | 549,30 | 542,80 | 544,00 | -0,29% | 11,00 |
| 10.01.2024 | 546,70 | 547,90 | 542,70 | 545,60 | -0,29% | - |
| 09.01.2024 | 553,70 | 554,30 | 544,80 | 547,20 | -1,23% | - |
| 08.01.2024 | 552,40 | 556,80 | 551,00 | 554,00 | -0,13% | - |
| 05.01.2024 | 554,20 | 556,30 | 550,20 | 554,70 | -0,02% | - |
| 04.01.2024 | 553,30 | 557,80 | 552,90 | 554,80 | 0,23% | 1,00 |
| 03.01.2024 | 544,40 | 558,60 | 544,40 | 553,50 | 1,63% | 12,00 |
| 02.01.2024 | 544,90 | 547,60 | 539,60 | 544,60 | 0,11% | - |
| 29.12.2023 | 543,00 | 545,10 | 542,20 | 544,00 | 0,31% | - |
| 28.12.2023 | 540,00 | 543,90 | 539,50 | 542,30 | 0,57% | - |
| 27.12.2023 | 540,10 | 541,40 | 534,70 | 539,20 | -0,11% | 9,00 |
| 22.12.2023 | 538,70 | 542,20 | 537,60 | 539,80 | 0,20% | - |
| 21.12.2023 | 539,30 | 539,30 | 531,20 | 538,70 | 0,26% | 24,00 |
| 20.12.2023 | 536,80 | 541,50 | 536,50 | 537,30 | 0,15% | - |
| 19.12.2023 | 541,80 | 542,20 | 535,60 | 536,50 | -0,92% | - |
| 18.12.2023 | 535,10 | 546,40 | 534,10 | 541,50 | 1,27% | 5,00 |
| 15.12.2023 | 535,30 | 536,60 | 531,60 | 534,70 | -0,02% | 5,00 |
| 14.12.2023 | 541,10 | 542,50 | 533,40 | 534,80 | -1,16% | 60,00 |
| 13.12.2023 | 540,10 | 542,90 | 537,30 | 541,10 | 0,19% | - |
| 12.12.2023 | 539,20 | 543,20 | 536,70 | 540,10 | 0,35% | 20,00 |
| 11.12.2023 | 537,60 | 540,00 | 536,10 | 538,20 | 0,17% | 56,00 |
| 08.12.2023 | 539,00 | 539,60 | 536,70 | 537,30 | -0,26% | - |
| 07.12.2023 | 537,30 | 541,00 | 535,90 | 538,70 | 0,26% | 70,00 |
| 06.12.2023 | 537,80 | 539,90 | 535,60 | 537,30 | -0,09% | 5,00 |
| 05.12.2023 | 537,10 | 538,10 | 533,70 | 537,80 | 0,19% | 36,00 |
| 04.12.2023 | 539,60 | 539,90 | 529,60 | 536,80 | -0,68% | 75,00 |
| 01.12.2023 | 540,20 | 540,50 | 533,30 | 540,50 | 0,20% | - |
| 30.11.2023 | 534,30 | 541,20 | 533,50 | 539,40 | 1,11% | - |
| 29.11.2023 | 532,10 | 534,70 | 531,10 | 533,50 | 0,26% | - |
| 28.11.2023 | 534,60 | 534,60 | 529,40 | 532,10 | -0,47% | - |
| 27.11.2023 | 533,50 | 537,50 | 533,30 | 534,60 | 0,06% | 3,00 |
| 24.11.2023 | 535,80 | 536,30 | 532,60 | 534,30 | -0,28% | 10,00 |
| 23.11.2023 | 531,50 | 537,00 | 529,90 | 535,80 | 0,88% | - |
| 22.11.2023 | 529,10 | 533,70 | 529,10 | 531,10 | 0,42% | - |