Echtzeit-Aktienkurs Switch
Bid:
Ask:
Aktienkurse zur Switch Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,28 | 17,48 | 17,25 | 17,37 | 0,26% | - |
| 25.02.2021 | 17,30 | 17,32 | 17,30 | 17,32 | -1,67% | - |
| 24.02.2021 | 17,39 | 17,68 | 17,35 | 17,62 | -0,37% | - |
| 23.02.2021 | 17,48 | 17,75 | 17,31 | 17,68 | -0,92% | - |
| 22.02.2021 | 17,61 | 17,98 | 17,44 | 17,85 | -1,84% | - |
| 19.02.2021 | 18,18 | 18,35 | 18,05 | 18,18 | 0,00% | - |
| 18.02.2021 | 18,14 | 18,25 | 18,10 | 18,18 | -1,01% | - |
| 17.02.2021 | 18,19 | 18,40 | 18,08 | 18,37 | -0,54% | - |
| 16.02.2021 | 18,61 | 18,63 | 18,27 | 18,47 | -2,61% | - |
| 12.02.2021 | 18,83 | 18,97 | 18,71 | 18,96 | -0,26% | - |
| 11.02.2021 | 18,91 | 19,04 | 0,00 | 19,01 | -0,76% | - |
| 10.02.2021 | 18,80 | 19,32 | 18,77 | 19,16 | 1,43% | - |
| 09.02.2021 | 18,95 | 19,02 | 18,86 | 18,89 | 0,29% | - |
| 08.02.2021 | 18,96 | 18,99 | 18,66 | 18,83 | -0,76% | - |
| 05.02.2021 | 18,88 | 19,20 | 18,87 | 18,98 | 0,90% | - |
| 04.02.2021 | 18,81 | 18,81 | 18,81 | 18,81 | 0,11% | - |
| 03.02.2021 | 18,67 | 18,95 | 18,65 | 18,79 | -0,74% | - |
| 02.02.2021 | 18,27 | 19,46 | 18,25 | 18,93 | 5,90% | - |
| 01.02.2021 | 17,87 | 17,87 | 17,87 | 17,87 | 3,56% | - |
| 29.01.2021 | 17,26 | 17,26 | 17,26 | 17,26 | -1,60% | - |
| 28.01.2021 | 17,54 | 17,54 | 17,54 | 17,54 | 2,42% | - |
| 27.01.2021 | 17,12 | 17,12 | 17,12 | 17,12 | 1,09% | - |
| 26.01.2021 | 16,55 | 16,97 | 16,47 | 16,94 | 2,67% | - |
| 25.01.2021 | 16,57 | 16,69 | 16,31 | 16,50 | -0,18% | - |
| 22.01.2021 | 16,40 | 16,54 | 16,36 | 16,53 | 0,89% | - |
| 21.01.2021 | 16,45 | 16,53 | 16,21 | 16,38 | -2,00% | - |
| 20.01.2021 | 16,72 | 16,72 | 16,72 | 16,72 | -1,18% | - |
| 19.01.2021 | 16,90 | 16,97 | 16,59 | 16,92 | 2,24% | - |
| 15.01.2021 | 16,52 | 16,67 | 16,38 | 16,55 | -0,66% | - |
| 14.01.2021 | 16,89 | 17,26 | 16,62 | 16,66 | -3,53% | - |
| 13.01.2021 | 16,93 | 17,29 | 16,91 | 17,27 | 6,61% | - |
| 12.01.2021 | 15,86 | 16,29 | 15,76 | 16,20 | 1,70% | - |
| 11.01.2021 | 16,00 | 16,16 | 15,86 | 15,93 | -3,78% | - |
| 08.01.2021 | 16,71 | 16,85 | 16,46 | 16,55 | 0,58% | - |
| 07.01.2021 | 15,94 | 16,48 | 15,87 | 16,46 | 5,04% | - |
| 06.01.2021 | 15,47 | 15,75 | 15,45 | 15,67 | -0,48% | - |
| 05.01.2021 | 15,94 | 15,94 | 15,74 | 15,74 | -2,48% | - |
| 04.01.2021 | 16,20 | 16,20 | 15,86 | 16,14 | -1,28% | - |
| 31.12.2020 | 16,10 | 16,39 | 16,04 | 16,35 | 1,21% | - |
| 30.12.2020 | 16,24 | 16,30 | 16,15 | 16,16 | -0,22% | - |
| 29.12.2020 | 16,27 | 16,30 | 16,02 | 16,19 | -0,71% | - |
| 28.12.2020 | 16,28 | 16,35 | 16,21 | 16,31 | 3,00% | - |
| 24.12.2020 | 16,28 | 16,35 | 15,83 | 15,83 | -3,21% | - |
| 23.12.2020 | 16,45 | 16,52 | 16,34 | 16,36 | -0,21% | - |
| 22.12.2020 | 16,02 | 16,42 | 16,02 | 16,39 | 3,57% | - |
| 21.12.2020 | 15,74 | 15,89 | 15,71 | 15,83 | 2,63% | - |
| 18.12.2020 | 15,74 | 15,90 | 15,42 | 15,42 | -3,11% | - |
| 17.12.2020 | 15,86 | 16,13 | 15,86 | 15,92 | 0,51% | - |
| 16.12.2020 | 15,73 | 15,88 | 15,72 | 15,84 | 1,67% | - |
| 15.12.2020 | 15,52 | 15,61 | 15,47 | 15,58 | 1,93% | - |
| 14.12.2020 | 15,66 | 15,73 | 15,28 | 15,28 | -0,16% | - |
| 11.12.2020 | 15,76 | 17,15 | 15,31 | 15,31 | -2,70% | - |
| 10.12.2020 | 15,75 | 15,78 | 15,66 | 15,73 | -2,57% | - |
| 09.12.2020 | 15,96 | 17,24 | 15,66 | 16,15 | 0,59% | - |
| 08.12.2020 | 16,03 | 16,09 | 15,72 | 16,05 | -1,98% | - |
| 07.12.2020 | 16,38 | 16,38 | 16,38 | 16,38 | 1,87% | - |
| 04.12.2020 | 16,12 | 16,31 | 16,01 | 16,08 | 1,13% | - |
| 03.12.2020 | 15,93 | 16,02 | 15,88 | 15,90 | -0,75% | - |
| 02.12.2020 | 15,99 | 16,11 | 15,76 | 16,02 | -1,78% | - |
| 01.12.2020 | 16,15 | 16,34 | 16,05 | 16,31 | 3,33% | - |
| 30.11.2020 | 15,74 | 15,90 | 15,62 | 15,78 | 0,83% | - |
| 27.11.2020 | 15,80 | 15,86 | 15,63 | 15,65 | 0,81% | - |
| 25.11.2020 | 15,53 | 15,53 | 15,52 | 15,53 | 1,31% | - |
| 24.11.2020 | 15,41 | 15,44 | 15,31 | 15,33 | -0,81% | - |
| 23.11.2020 | 15,25 | 15,53 | 15,23 | 15,45 | 1,61% | - |
| 20.11.2020 | 15,13 | 15,30 | 15,02 | 15,21 | 0,33% | - |
| 19.11.2020 | 15,28 | 15,31 | 15,13 | 15,16 | 0,33% | - |
| 18.11.2020 | 15,48 | 15,50 | 15,10 | 15,11 | -0,76% | - |
| 17.11.2020 | 15,23 | 15,23 | 15,22 | 15,22 | 0,36% | - |
| 16.11.2020 | 15,14 | 15,22 | 15,07 | 15,17 | -0,33% | - |
| 13.11.2020 | 15,32 | 15,38 | 15,19 | 15,22 | -1,81% | - |
| 12.11.2020 | 15,56 | 15,62 | 15,43 | 15,50 | 1,18% | - |
| 11.11.2020 | 15,03 | 15,50 | 15,03 | 15,32 | 4,57% | - |
| 10.11.2020 | 14,52 | 14,71 | 14,24 | 14,65 | -0,17% | - |
| 09.11.2020 | 15,46 | 15,52 | 14,66 | 14,67 | -5,20% | - |
| 06.11.2020 | 15,51 | 15,83 | 15,39 | 15,48 | -0,48% | - |
| 05.11.2020 | 15,20 | 15,60 | 15,17 | 15,55 | 3,84% | - |
| 04.11.2020 | 14,95 | 15,11 | 14,80 | 14,98 | 3,10% | - |
| 03.11.2020 | 14,43 | 14,59 | 14,41 | 14,53 | 2,51% | - |
| 02.11.2020 | 14,05 | 14,22 | 13,95 | 14,17 | 1,25% | - |
| 30.10.2020 | 14,38 | 14,46 | 13,83 | 14,00 | -5,18% | - |
| 29.10.2020 | 14,62 | 14,83 | 14,49 | 14,76 | 0,51% | - |
| 28.10.2020 | 14,94 | 14,95 | 14,69 | 14,69 | -2,84% | - |
| 27.10.2020 | 15,11 | 15,12 | 15,11 | 15,12 | -2,70% | - |
| 26.10.2020 | 15,44 | 15,59 | 15,26 | 15,54 | 0,06% | - |
| 23.10.2020 | 15,41 | 15,56 | 15,32 | 15,53 | -1,27% | - |
| 22.10.2020 | 15,73 | 15,84 | 15,49 | 15,73 | 0,35% | - |
| 21.10.2020 | 15,90 | 15,90 | 0,00 | 15,67 | -0,48% | - |
| 20.10.2020 | 15,68 | 15,84 | 15,62 | 15,75 | 1,48% | - |
| 19.10.2020 | 15,97 | 15,99 | 15,50 | 15,52 | -2,64% | - |
| 16.10.2020 | 0,00 | 16,03 | 0,00 | 15,94 | -0,31% | - |
| 15.10.2020 | 15,89 | 16,00 | 15,72 | 15,99 | 0,25% | - |
| 14.10.2020 | 16,27 | 16,27 | 15,87 | 15,95 | -1,91% | - |
| 13.10.2020 | 16,48 | 16,49 | 16,22 | 16,26 | -0,76% | - |
| 12.10.2020 | 16,39 | 16,42 | 16,22 | 16,38 | 0,46% | - |
| 09.10.2020 | 16,24 | 16,45 | 16,09 | 16,31 | 0,62% | - |
| 08.10.2020 | 16,22 | 16,33 | 16,14 | 16,21 | 1,44% | - |
| 07.10.2020 | 15,98 | 15,99 | 15,97 | 15,98 | 1,20% | - |
| 06.10.2020 | 16,00 | 16,21 | 15,70 | 15,79 | -1,16% | - |
| 05.10.2020 | 15,96 | 15,97 | 15,96 | 15,97 | 2,40% | - |