Börse:
10,570€
0,09%
Echtzeit-Aktienkurs Ascom Holding AG
Bid:
10,500€
Ask:
10,640€
Aktienkurse zur Ascom Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 10,59 | 10,59 | 10,57 | 10,57 | 0,09% | - |
| 26.10.2020 | 10,93 | 11,07 | 10,48 | 10,56 | -4,09% | 50,00 |
| 23.10.2020 | 11,17 | 11,20 | 10,93 | 11,01 | -1,34% | - |
| 22.10.2020 | 10,83 | 11,19 | 10,75 | 11,16 | 2,57% | - |
| 21.10.2020 | 10,94 | 11,05 | 10,79 | 10,88 | -0,55% | 100,00 |
| 20.10.2020 | 11,38 | 11,45 | 10,88 | 10,94 | -3,70% | 170,00 |
| 19.10.2020 | 11,60 | 11,64 | 11,34 | 11,36 | -2,07% | - |
| 16.10.2020 | 11,24 | 11,72 | 11,14 | 11,60 | 3,39% | - |
| 15.10.2020 | 11,53 | 11,58 | 11,11 | 11,22 | -2,94% | 975,00 |
| 14.10.2020 | 11,47 | 11,62 | 11,45 | 11,56 | 0,78% | 400,00 |
| 13.10.2020 | 11,70 | 11,77 | 11,43 | 11,47 | -1,46% | 1.170,00 |
| 12.10.2020 | 11,32 | 11,80 | 11,28 | 11,64 | 3,28% | 3.283,00 |
| 09.10.2020 | 11,31 | 11,41 | 11,17 | 11,27 | -0,27% | - |
| 08.10.2020 | 11,40 | 11,52 | 11,23 | 11,30 | -1,22% | - |
| 07.10.2020 | 11,45 | 11,53 | 11,35 | 11,44 | 0,00% | - |
| 06.10.2020 | 11,49 | 11,57 | 11,37 | 11,44 | -0,69% | - |
| 05.10.2020 | 11,66 | 11,81 | 11,45 | 11,52 | -0,60% | 200,00 |
| 02.10.2020 | 11,75 | 11,86 | 11,45 | 11,59 | -1,11% | - |
| 01.10.2020 | 11,93 | 11,95 | 11,66 | 11,72 | -1,43% | - |
| 30.09.2020 | 11,56 | 11,92 | 11,42 | 11,89 | 2,24% | - |
| 29.09.2020 | 11,39 | 11,65 | 11,30 | 11,63 | 2,29% | - |
| 28.09.2020 | 11,50 | 11,64 | 11,22 | 11,37 | -0,79% | - |
| 25.09.2020 | 10,80 | 11,46 | 10,74 | 11,46 | 6,41% | - |
| 24.09.2020 | 10,91 | 10,94 | 10,60 | 10,77 | -1,73% | - |
| 23.09.2020 | 10,71 | 11,09 | 10,65 | 10,96 | 2,62% | - |
| 22.09.2020 | 10,70 | 10,87 | 10,58 | 10,68 | -0,28% | - |
| 21.09.2020 | 11,05 | 11,14 | 10,58 | 10,71 | -3,51% | - |
| 18.09.2020 | 11,22 | 11,39 | 11,05 | 11,10 | -1,07% | - |
| 17.09.2020 | 11,34 | 11,34 | 11,07 | 11,22 | -0,53% | - |
| 16.09.2020 | 11,43 | 11,58 | 11,27 | 11,28 | -1,40% | - |
| 15.09.2020 | 11,66 | 11,87 | 11,34 | 11,44 | -1,80% | - |
| 14.09.2020 | 11,10 | 11,74 | 11,05 | 11,65 | 5,33% | - |
| 11.09.2020 | 11,13 | 11,18 | 11,00 | 11,06 | 0,09% | - |
| 10.09.2020 | 11,24 | 11,34 | 11,04 | 11,05 | -1,34% | - |
| 09.09.2020 | 11,11 | 11,31 | 11,02 | 11,20 | 0,99% | - |
| 08.09.2020 | 11,22 | 11,27 | 10,93 | 11,09 | -1,16% | - |
| 07.09.2020 | 11,02 | 11,52 | 11,00 | 11,22 | 1,54% | - |
| 04.09.2020 | 11,14 | 11,29 | 10,87 | 11,05 | -0,36% | 20,00 |
| 03.09.2020 | 11,47 | 11,72 | 11,06 | 11,09 | -3,82% | - |
| 02.09.2020 | 11,48 | 11,61 | 11,29 | 11,53 | 0,44% | - |
| 01.09.2020 | 11,33 | 11,72 | 11,14 | 11,48 | 1,68% | - |
| 31.08.2020 | 11,44 | 11,56 | 10,97 | 11,29 | -0,96% | - |
| 28.08.2020 | 11,30 | 11,40 | 11,08 | 11,40 | 1,24% | - |
| 27.08.2020 | 11,53 | 11,89 | 11,21 | 11,26 | -2,51% | 170,00 |
| 26.08.2020 | 11,35 | 11,57 | 11,33 | 11,55 | 1,58% | - |
| 25.08.2020 | 11,37 | 11,51 | 11,31 | 11,37 | 0,44% | 15,00 |
| 24.08.2020 | 11,17 | 11,55 | 11,14 | 11,32 | 1,62% | 74,00 |
| 21.08.2020 | 11,12 | 11,43 | 11,02 | 11,14 | -0,18% | - |
| 20.08.2020 | 10,92 | 11,31 | 10,83 | 11,16 | 1,45% | - |
| 19.08.2020 | 10,66 | 11,07 | 10,65 | 11,00 | 3,29% | 206,00 |
| 18.08.2020 | 10,62 | 10,93 | 10,58 | 10,65 | 0,00% | - |
| 17.08.2020 | 10,28 | 10,87 | 10,21 | 10,65 | 3,70% | - |
| 14.08.2020 | 10,24 | 10,41 | 10,21 | 10,27 | 0,39% | - |
| 13.08.2020 | 10,21 | 10,25 | 9,75 | 10,23 | 0,00% | 976,00 |
| 12.08.2020 | 10,03 | 10,45 | 9,90 | 10,23 | 2,76% | - |
| 11.08.2020 | 9,88 | 10,17 | 9,87 | 9,96 | 1,12% | - |
| 10.08.2020 | 9,88 | 9,94 | 9,67 | 9,85 | -0,25% | - |
| 07.08.2020 | 9,50 | 9,87 | 9,37 | 9,87 | 3,79% | - |
| 06.08.2020 | 9,59 | 9,67 | 9,46 | 9,51 | -1,14% | - |
| 05.08.2020 | 9,59 | 9,70 | 9,40 | 9,62 | 0,42% | - |
| 04.08.2020 | 9,64 | 9,65 | 9,43 | 9,58 | -0,31% | - |
| 03.08.2020 | 9,60 | 9,74 | 9,52 | 9,61 | 0,68% | - |
| 31.07.2020 | 9,51 | 9,81 | 9,44 | 9,55 | 0,32% | - |
| 30.07.2020 | 9,61 | 9,69 | 9,33 | 9,52 | -1,19% | - |
| 29.07.2020 | 9,40 | 9,65 | 9,35 | 9,63 | 2,77% | - |
| 28.07.2020 | 9,62 | 9,68 | 9,37 | 9,37 | -2,90% | - |
| 27.07.2020 | 9,76 | 9,77 | 9,38 | 9,65 | -1,08% | - |
| 24.07.2020 | 9,78 | 10,05 | 9,74 | 9,76 | -0,76% | 490,00 |
| 23.07.2020 | 9,90 | 9,96 | 9,75 | 9,83 | -1,06% | - |
| 22.07.2020 | 9,90 | 10,01 | 9,72 | 9,94 | 0,51% | - |
| 21.07.2020 | 9,90 | 10,00 | 9,72 | 9,89 | 0,25% | - |
| 20.07.2020 | 9,54 | 10,03 | 9,51 | 9,86 | 2,98% | - |
| 17.07.2020 | 9,34 | 9,65 | 9,27 | 9,58 | 2,68% | - |
| 16.07.2020 | 9,06 | 9,35 | 9,05 | 9,33 | 2,42% | - |
| 15.07.2020 | 8,95 | 9,17 | 8,86 | 9,11 | 0,94% | - |
| 14.07.2020 | 8,95 | 9,25 | 8,88 | 9,02 | 0,89% | - |
| 13.07.2020 | 9,28 | 9,53 | 8,94 | 8,94 | -2,72% | 240,00 |
| 10.07.2020 | 8,99 | 9,22 | 8,78 | 9,19 | 1,55% | 203,00 |
| 09.07.2020 | 8,99 | 9,12 | 8,92 | 9,05 | 0,17% | - |
| 08.07.2020 | 8,88 | 9,05 | 8,81 | 9,04 | 1,63% | 150,00 |
| 07.07.2020 | 8,90 | 9,00 | 8,80 | 8,89 | -0,61% | 240,00 |
| 06.07.2020 | 8,94 | 9,03 | 8,79 | 8,95 | 1,30% | - |
| 03.07.2020 | 8,61 | 8,93 | 8,58 | 8,83 | 2,97% | 200,00 |
| 02.07.2020 | 8,33 | 8,64 | 8,32 | 8,58 | 3,00% | 120,00 |
| 01.07.2020 | 8,12 | 8,60 | 8,03 | 8,33 | 2,46% | 540,00 |
| 30.06.2020 | 7,97 | 8,30 | 7,92 | 8,13 | 1,88% | - |
| 29.06.2020 | 7,39 | 8,21 | 7,38 | 7,98 | 7,41% | - |
| 26.06.2020 | 7,27 | 7,65 | 7,16 | 7,43 | 1,43% | - |
| 25.06.2020 | 7,16 | 7,33 | 6,99 | 7,32 | 2,31% | 2.780,00 |
| 24.06.2020 | 6,80 | 7,19 | 6,76 | 7,16 | 5,76% | - |
| 23.06.2020 | 6,95 | 6,98 | 6,76 | 6,77 | -2,66% | - |
| 22.06.2020 | 6,55 | 6,96 | 6,47 | 6,95 | 6,11% | - |
| 19.06.2020 | 6,72 | 6,82 | 6,52 | 6,55 | -2,31% | - |
| 18.06.2020 | 6,51 | 6,73 | 6,44 | 6,71 | 2,44% | - |
| 17.06.2020 | 6,38 | 6,57 | 6,37 | 6,55 | 2,75% | 776,00 |
| 16.06.2020 | 6,41 | 6,52 | 6,32 | 6,37 | 0,24% | - |
| 15.06.2020 | 6,05 | 6,37 | 5,90 | 6,36 | 4,61% | 143,00 |
| 12.06.2020 | 6,25 | 6,30 | 5,99 | 6,08 | -1,46% | - |
| 11.06.2020 | 6,65 | 6,80 | 6,16 | 6,17 | -8,19% | - |
| 10.06.2020 | 6,67 | 6,83 | 6,49 | 6,72 | 0,67% | - |