1,538CHF
-0,10%
Echtzeit-Aktienkurs ASMALLWORLD AG SF 1
Bid:
Ask:
Aktienkurse zur ASMALLWORLD AG SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,53 | 1,54 | 1,53 | 1,54 | -0,08% | - |
| 08.05.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | 1.780,00 |
| 07.05.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,65% | 9.045,00 |
| 06.05.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | 9.803,00 |
| 03.05.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | 82,00 |
| 02.05.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 1,32% | 2.511,00 |
| 30.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | 1.631,00 |
| 29.04.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,71% | 1.610,00 |
| 26.04.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,71% | - |
| 25.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 1.000,00 |
| 24.04.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,00% | 991,00 |
| 23.04.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 1,32% | 60,00 |
| 22.04.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,21% | 800,00 |
| 19.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,93% | 10,00 |
| 18.04.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 1,69% | - |
| 17.04.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -1,30% | 1.011,00 |
| 16.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | 349,00 |
| 15.04.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,56% | 1.897,00 |
| 12.04.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | 216,00 |
| 11.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,52% | 53,00 |
| 10.04.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,55% | - |
| 09.04.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -2,52% | 1.610,00 |
| 08.04.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | 563,00 |
| 05.04.2024 | 1,59 | 1,59 | 1,55 | 1,59 | 3,25% | 3.381,00 |
| 04.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | 81,00 |
| 03.04.2024 | 1,55 | 1,55 | 1,52 | 1,55 | -2,64% | - |
| 02.04.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 2,58% | 22.735,00 |
| 28.03.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | 10.747,00 |
| 27.03.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | 5.555,00 |
| 26.03.2024 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | 20,00 |
| 25.03.2024 | 1,54 | 1,56 | 1,46 | 1,56 | 5,41% | 32.382,00 |
| 22.03.2024 | 1,57 | 1,58 | 1,48 | 1,48 | -6,92% | 4.991,00 |
| 21.03.2024 | 1,54 | 1,59 | 1,50 | 1,59 | 8,16% | 6.344,00 |
| 20.03.2024 | 1,56 | 1,59 | 1,47 | 1,47 | -7,55% | 12.632,00 |
| 19.03.2024 | 1,54 | 1,59 | 1,51 | 1,59 | 0,63% | 5.935,00 |
| 18.03.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 3,27% | 6.313,00 |
| 15.03.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 2,00% | 11.675,00 |
| 14.03.2024 | 1,58 | 1,58 | 1,46 | 1,50 | -2,60% | 7.386,00 |
| 13.03.2024 | 1,50 | 1,54 | 1,50 | 1,54 | -2,53% | 672,00 |
| 12.03.2024 | 1,55 | 1,58 | 1,51 | 1,58 | -1,25% | 3.563,00 |
| 11.03.2024 | 1,60 | 1,60 | 1,51 | 1,60 | 0,00% | 1.031,00 |
| 08.03.2024 | 1,60 | 1,60 | 1,51 | 1,60 | 5,26% | 2.245,00 |
| 07.03.2024 | 1,50 | 1,52 | 1,50 | 1,52 | -5,00% | 3.399,00 |
| 06.03.2024 | 1,50 | 1,60 | 1,50 | 1,60 | 5,26% | 11.483,00 |
| 05.03.2024 | 1,52 | 1,52 | 1,50 | 1,52 | 0,00% | 1.300,00 |
| 04.03.2024 | 1,52 | 1,58 | 1,52 | 1,52 | -2,56% | 1.607,00 |
| 01.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | 2.689,00 |
| 29.02.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | 12,00 |
| 28.02.2024 | 1,60 | 1,60 | 1,50 | 1,59 | 2,58% | 1.605,00 |
| 27.02.2024 | 1,59 | 1,59 | 1,46 | 1,55 | -2,52% | 6.098,00 |
| 26.02.2024 | 1,59 | 1,59 | 1,51 | 1,59 | 2,58% | 121,00 |
| 23.02.2024 | 1,47 | 1,55 | 1,47 | 1,55 | 0,00% | 158,00 |
| 22.02.2024 | 1,60 | 1,60 | 1,50 | 1,55 | -1,27% | 1.573,00 |
| 21.02.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 6,08% | 532,00 |
| 20.02.2024 | 1,50 | 1,57 | 1,48 | 1,48 | -8,07% | 2.199,00 |
| 19.02.2024 | 1,59 | 1,61 | 1,50 | 1,61 | 1,26% | 10.703,00 |
| 16.02.2024 | 1,59 | 1,59 | 1,51 | 1,59 | 6,00% | 2.251,00 |
| 15.02.2024 | 1,60 | 1,60 | 1,50 | 1,50 | -3,23% | 12.595,00 |
| 14.02.2024 | 1,61 | 1,61 | 1,41 | 1,55 | 13,97% | 5.848,00 |
| 13.02.2024 | 1,61 | 1,61 | 1,36 | 1,36 | -9,93% | 9.828,00 |
| 12.02.2024 | 1,55 | 1,58 | 1,51 | 1,51 | -2,58% | 12.881,00 |
| 09.02.2024 | 1,59 | 1,60 | 1,50 | 1,55 | 1,97% | 348,00 |
| 08.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 1.047,00 |
| 07.02.2024 | 1,60 | 1,60 | 1,53 | 1,53 | 0,00% | 170,00 |
| 06.02.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,38% | 2.704,00 |
| 05.02.2024 | 1,56 | 1,64 | 1,56 | 1,60 | 3,23% | 330,00 |
| 02.02.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,64% | 1.101,00 |
| 01.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 6.474,00 |
| 31.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 2.329,00 |
| 30.01.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,38% | 2.810,00 |
| 29.01.2024 | 1,56 | 1,70 | 1,56 | 1,60 | -3,03% | 1.847,00 |
| 26.01.2024 | 1,60 | 1,71 | 1,60 | 1,65 | 5,77% | 1.133,00 |
| 25.01.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -2,50% | 5.279,00 |
| 24.01.2024 | 1,56 | 1,66 | 1,56 | 1,60 | -3,03% | 705,00 |
| 23.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | 210,00 |
| 22.01.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -2,44% | 11,00 |
| 19.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | 51,00 |
| 18.01.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -1,23% | 631,00 |
| 17.01.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -2,50% | 3.000,00 |
| 16.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,26% | - |
| 15.01.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | 200,00 |
| 12.01.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,82% | 1.112,00 |
| 11.01.2024 | 1,72 | 1,74 | 1,65 | 1,65 | -7,30% | 565,00 |
| 10.01.2024 | 1,79 | 1,79 | 1,63 | 1,78 | -1,11% | 13.172,00 |
| 09.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 54,00 |
| 08.01.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 7,98% | 1.552,00 |
| 05.01.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -4,12% | 2.517,00 |
| 04.01.2024 | 1,67 | 1,76 | 1,62 | 1,70 | -6,08% | 8.499,00 |
| 03.01.2024 | 1,64 | 1,88 | 1,51 | 1,81 | 6,87% | 10.033,00 |
| 02.01.2024 | 1,71 | 1,72 | 1,68 | 1,69 | 2,64% | - |
| 29.12.2023 | 1,72 | 1,72 | 1,65 | 1,65 | -8,33% | 5.500,00 |
| 28.12.2023 | 1,80 | 1,80 | 1,73 | 1,80 | 1,12% | 10.119,00 |
| 27.12.2023 | 1,55 | 1,78 | 1,55 | 1,78 | 17,11% | 8.248,00 |
| 22.12.2023 | 1,79 | 1,79 | 1,45 | 1,52 | -7,32% | 1.525,00 |
| 21.12.2023 | 1,72 | 1,79 | 1,64 | 1,64 | -2,38% | 1.773,00 |
| 20.12.2023 | 1,71 | 1,82 | 1,68 | 1,68 | -3,45% | 4.491,00 |
| 19.12.2023 | 1,70 | 1,75 | 1,65 | 1,74 | 0,58% | 1.155,00 |
| 18.12.2023 | 1,60 | 1,73 | 1,60 | 1,73 | 8,12% | 9.809,00 |
| 15.12.2023 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | 3.493,00 |
| 14.12.2023 | 1,62 | 1,62 | 1,54 | 1,58 | -1,25% | 4.513,00 |