swissnet AG 81D
XETR · Deutschland · Technologiedienstleistungen
€1,36+0,03 (+2,26 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,36 | +2,26 % | €1,31 | €1,38 | €1,31 | 3,24K |
| 2026-09-30 | €1,33 | -1,12 % | €1,36 | €1,41 | €1,29 | 3,20K |
| 2026-09-29 | €1,34 | -2,55 % | €1,39 | €1,39 | €1,28 | 1,69K |
| 2026-09-28 | €1,38 | -2,14 % | €1,39 | €1,39 | €1,35 | 1,02K |
| 2026-09-25 | €1,40 | +0,72 % | €1,34 | €1,43 | €1,34 | 2,08K |
| 2026-09-24 | €1,39 | -4,12 % | €1,46 | €1,48 | €1,38 | 2,15K |
| 2026-09-23 | €1,46 | -7,32 % | €1,55 | €1,55 | €1,46 | 5,25K |
| 2026-09-22 | €1,57 | 0,00 % | €1,57 | €1,60 | €1,57 | 18 |
| 2026-09-21 | €1,57 | 0,00 % | €1,57 | €1,60 | €1,53 | 1,03K |
| 2026-09-18 | €1,57 | +2,28 % | €1,53 | €1,58 | €1,53 | 2,00K |
| 2026-09-17 | €1,53 | -3,15 % | €1,58 | €1,58 | €1,52 | 4,48K |
| 2026-09-16 | €1,59 | -0,31 % | €1,59 | €1,62 | €1,56 | 2,11K |
| 2026-09-15 | €1,59 | -1,55 % | €1,62 | €1,62 | €1,59 | 72 |
| 2026-09-14 | €1,62 | 0,00 % | €1,62 | €1,62 | €1,57 | 10 |
| 2026-09-11 | €1,62 | +5,90 % | €1,51 | €1,62 | €1,51 | 4,00K |
| 2026-09-10 | €1,52 | +2,35 % | €1,49 | €1,55 | €1,49 | 1,06K |
| 2026-09-09 | €1,49 | 0,00 % | €1,49 | €1,49 | €1,49 | 0 |
| 2026-09-08 | €1,49 | -1,00 % | €1,49 | €1,49 | €1,49 | 0 |
| 2026-09-07 | €1,50 | +0,67 % | €1,49 | €1,53 | €1,49 | 6 |
| 2026-09-04 | €1,50 | -3,24 % | €1,59 | €1,59 | €1,45 | 3,53K |
| 2026-09-03 | €1,54 | -6,93 % | €1,69 | €1,70 | €1,54 | 3,50K |
| 2026-09-02 | €1,66 | -1,78 % | €1,76 | €1,76 | €1,65 | 3,20K |
| 2026-09-01 | €1,69 | -2,03 % | €1,65 | €1,69 | €1,65 | 111 |
| 2026-08-31 | €1,73 | +7,81 % | €1,64 | €1,76 | €1,64 | 8,44K |
| 2026-08-28 | €1,60 | +4,58 % | €1,64 | €1,64 | €1,60 | 512 |
| 2026-08-27 | €1,53 | -3,16 % | €1,53 | €1,53 | €1,53 | 50 |
| 2026-08-26 | €1,58 | +2,27 % | €1,62 | €1,68 | €1,54 | 6,40K |
| 2026-08-25 | €1,54 | +9,96 % | €1,46 | €1,58 | €1,43 | 9,62K |
| 2026-08-24 | €1,40 | +0,36 % | €1,34 | €1,40 | €1,33 | 5,21K |
| 2026-08-21 | €1,40 | -9,97 % | €1,50 | €1,50 | €1,27 | 28,44K |
| 2026-08-20 | €1,55 | +2,98 % | €1,55 | €1,59 | €1,21 | 26,61K |
| 2026-08-19 | €1,51 | -18,82 % | €1,82 | €1,82 | €1,50 | 18,01K |
| 2026-08-18 | €1,86 | 0,00 % | €1,86 | €1,86 | €1,86 | 0 |
| 2026-08-17 | €1,86 | 0,00 % | €1,82 | €1,88 | €1,82 | 467 |
| 2026-08-14 | €1,86 | 0,00 % | €1,86 | €1,86 | €1,86 | 0 |
| 2026-08-13 | €1,86 | -1,33 % | €1,87 | €1,87 | €1,86 | 1,15K |
| 2026-08-12 | €1,88 | +0,53 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-11 | €1,88 | -5,06 % | €1,95 | €1,95 | €1,88 | 619 |
| 2026-08-10 | €1,98 | 0,00 % | €1,95 | €1,98 | €1,95 | 100 |
| 2026-08-07 | €1,98 | 0,00 % | €1,98 | €1,98 | €1,98 | 0 |
| 2026-08-06 | €1,98 | 0,00 % | €1,98 | €1,98 | €1,98 | 0 |
| 2026-08-05 | €1,98 | -2,71 % | €2,00 | €2,00 | €1,98 | 1,13K |
| 2026-08-04 | €2,03 | -0,49 % | €2,10 | €2,10 | €1,98 | 268 |
| 2026-08-03 | €2,04 | +3,29 % | €1,95 | €2,04 | €1,95 | 1,51K |
| 2026-07-31 | €1,98 | +1,54 % | €1,97 | €2,00 | €1,97 | 3,22K |
| 2026-07-30 | €1,95 | -0,26 % | €1,90 | €1,95 | €1,90 | 15 |
| 2026-07-29 | €1,95 | +0,52 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-28 | €1,94 | -0,26 % | €1,89 | €1,94 | €1,89 | 1,49K |
| 2026-07-27 | €1,95 | -0,26 % | €1,90 | €1,95 | €1,90 | 25 |
| 2026-07-24 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-23 | €1,95 | +4,84 % | €1,88 | €1,96 | €1,88 | 803 |
| 2026-07-22 | €1,86 | 0,00 % | €1,94 | €1,94 | €1,86 | 65 |
| 2026-07-21 | €1,86 | +0,81 % | €1,82 | €1,86 | €1,82 | 100 |
| 2026-07-20 | €1,85 | -1,60 % | €1,93 | €1,93 | €1,85 | 1,70K |
| 2026-07-17 | €1,88 | -1,57 % | €1,87 | €1,88 | €1,87 | 1,51K |
| 2026-07-16 | €1,90 | -0,52 % | €1,93 | €1,93 | €1,90 | 7 |
| 2026-07-15 | €1,91 | -1,03 % | €1,88 | €2,00 | €1,88 | 1,80K |
| 2026-07-14 | €1,93 | -1,78 % | €1,97 | €1,97 | €1,93 | 2,07K |
| 2026-07-13 | €1,97 | -5,29 % | €2,01 | €2,01 | €1,97 | 2,19K |
| 2026-07-10 | €2,08 | +7,77 % | €2,00 | €2,14 | €2,00 | 12,90K |
| 2026-07-09 | €1,93 | +4,04 % | €1,90 | €2,14 | €1,89 | 12,74K |
| 2026-07-08 | €1,86 | +6,92 % | €1,76 | €1,86 | €1,76 | 3,76K |
| 2026-07-07 | €1,74 | -7,22 % | €1,78 | €1,82 | €1,74 | 3,60K |
| 2026-07-06 | €1,87 | +3,31 % | €1,88 | €1,88 | €1,87 | 8 |
| 2026-07-03 | €1,81 | +0,56 % | €2,27 | €2,27 | €1,81 | 8,62K |
| 2026-07-02 | €1,80 | -7,69 % | €1,82 | €1,82 | €1,80 | 614 |
| 2026-07-01 | €1,95 | +0,52 % | €1,99 | €1,99 | €1,84 | 293 |
| 2026-06-30 | €1,94 | +2,11 % | €1,90 | €1,97 | €1,87 | 1,26K |
| 2026-06-29 | €1,90 | -11,21 % | €2,00 | €2,08 | €1,90 | 3,14K |
| 2026-06-26 | €2,14 | -21,90 % | €2,67 | €2,67 | €2,14 | 15,05K |
| 2026-06-25 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 400 |
| 2026-06-24 | €2,74 | -1,79 % | €2,67 | €2,74 | €2,67 | 185 |
| 2026-06-23 | €2,79 | +5,28 % | €2,64 | €2,79 | €2,64 | 1,54K |
| 2026-06-22 | €2,65 | -0,75 % | €2,82 | €2,82 | €2,65 | 637 |
| 2026-06-19 | €2,67 | -1,48 % | €2,80 | €2,80 | €2,67 | 541 |
| 2026-06-18 | €2,71 | -0,73 % | €2,80 | €2,80 | €2,71 | 620 |
| 2026-06-17 | €2,73 | -12,78 % | €3,15 | €3,15 | €2,67 | 13,16K |
| 2026-06-16 | €3,13 | +2,29 % | €3,15 | €3,15 | €3,13 | 8,74K |
| 2026-06-15 | €3,06 | +10,87 % | €2,99 | €3,06 | €2,86 | 5,11K |
| 2026-06-12 | €2,76 | -3,83 % | €2,75 | €2,95 | €2,75 | 3,69K |
| 2026-06-11 | €2,87 | +12,99 % | €2,60 | €2,94 | €2,60 | 10,94K |
| 2026-06-10 | €2,54 | +3,67 % | €2,55 | €2,55 | €2,54 | 801 |
| 2026-06-09 | €2,45 | +2,08 % | €2,35 | €2,46 | €2,35 | 4,72K |
| 2026-06-08 | €2,40 | -14,59 % | €2,85 | €2,85 | €2,40 | 8,02K |
| 2026-06-05 | €2,81 | +6,04 % | €2,69 | €2,91 | €2,69 | 2,40K |
| 2026-06-04 | €2,65 | -1,49 % | €2,78 | €2,78 | €2,60 | 2,89K |
| 2026-06-03 | €2,69 | -10,93 % | €3,02 | €3,06 | €2,69 | 15,52K |
| 2026-06-02 | €3,02 | -3,21 % | €3,02 | €3,02 | €3,02 | 240 |
| 2026-06-01 | €3,12 | +0,32 % | €3,09 | €3,22 | €3,02 | 3,21K |
| 2026-05-29 | €3,11 | -2,81 % | €3,16 | €3,19 | €3,11 | 947 |