Montana Aerospace AG AERO
SIX · Schweiz · Elektronische Technologie
CHF 23,10-0,70 (-2,94 %)
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 23,80 | +2,37 % | CHF 23,60 | CHF 24,05 | CHF 23,50 | 93,64K |
| 2026-09-29 | CHF 23,25 | +0,65 % | CHF 23,20 | CHF 23,60 | CHF 23,00 | 119,25K |
| 2026-09-28 | CHF 23,10 | 0,00 % | CHF 22,90 | CHF 23,30 | CHF 22,85 | 76,72K |
| 2026-09-25 | CHF 23,10 | +1,76 % | CHF 23,00 | CHF 23,40 | CHF 22,70 | 60,01K |
| 2026-09-24 | CHF 22,70 | -3,40 % | CHF 23,15 | CHF 23,40 | CHF 22,70 | 115,14K |
| 2026-09-23 | CHF 23,50 | +0,86 % | CHF 23,40 | CHF 23,65 | CHF 22,85 | 91,08K |
| 2026-09-22 | CHF 23,30 | -2,31 % | CHF 23,90 | CHF 24,00 | CHF 23,30 | 101,57K |
| 2026-09-21 | CHF 23,85 | +2,36 % | CHF 23,45 | CHF 23,85 | CHF 23,40 | 79,72K |
| 2026-09-18 | CHF 23,30 | -2,31 % | CHF 23,95 | CHF 24,00 | CHF 23,30 | 231,15K |
| 2026-09-17 | CHF 23,85 | +0,21 % | CHF 23,80 | CHF 24,05 | CHF 23,60 | 103,40K |
| 2026-09-16 | CHF 23,80 | +1,06 % | CHF 23,75 | CHF 24,00 | CHF 23,60 | 42,39K |
| 2026-09-15 | CHF 23,55 | +0,86 % | CHF 23,25 | CHF 23,70 | CHF 23,05 | 78,14K |
| 2026-09-14 | CHF 23,35 | -2,30 % | CHF 23,70 | CHF 23,80 | CHF 23,35 | 67,93K |
| 2026-09-11 | CHF 23,90 | +0,42 % | CHF 23,85 | CHF 24,10 | CHF 23,80 | 69,99K |
| 2026-09-10 | CHF 23,80 | -0,83 % | CHF 24,20 | CHF 24,20 | CHF 23,45 | 52,57K |
| 2026-09-09 | CHF 24,00 | -2,64 % | CHF 24,45 | CHF 24,60 | CHF 23,85 | 68,09K |
| 2026-09-08 | CHF 24,65 | -0,20 % | CHF 24,75 | CHF 24,85 | CHF 24,05 | 167,20K |
| 2026-09-07 | CHF 24,70 | +3,56 % | CHF 24,00 | CHF 24,90 | CHF 24,00 | 108,13K |
| 2026-09-04 | CHF 23,85 | -1,04 % | CHF 24,10 | CHF 24,20 | CHF 23,80 | 233,67K |
| 2026-09-03 | CHF 24,10 | +1,47 % | CHF 23,85 | CHF 24,10 | CHF 23,50 | 216,71K |
| 2026-09-02 | CHF 23,75 | -1,86 % | CHF 26,00 | CHF 26,00 | CHF 23,75 | 165,79K |
| 2026-09-01 | CHF 24,20 | +2,76 % | CHF 24,50 | CHF 24,75 | CHF 23,95 | 56,82K |
| 2026-08-31 | CHF 23,55 | -3,29 % | CHF 24,45 | CHF 24,45 | CHF 23,55 | 58,98K |
| 2026-08-28 | CHF 24,35 | -1,22 % | CHF 24,85 | CHF 24,85 | CHF 24,25 | 31,79K |
| 2026-08-27 | CHF 24,65 | -1,79 % | CHF 25,20 | CHF 25,25 | CHF 24,50 | 56,13K |
| 2026-08-26 | CHF 25,10 | +0,60 % | CHF 24,95 | CHF 25,45 | CHF 24,75 | 72,68K |
| 2026-08-25 | CHF 24,95 | +1,84 % | CHF 24,40 | CHF 25,15 | CHF 24,40 | 43,51K |
| 2026-08-24 | CHF 24,50 | -1,01 % | CHF 24,80 | CHF 24,80 | CHF 24,20 | 58,48K |
| 2026-08-21 | CHF 24,75 | +1,02 % | CHF 24,50 | CHF 25,00 | CHF 24,10 | 48,77K |
| 2026-08-20 | CHF 24,50 | -5,95 % | CHF 26,00 | CHF 26,00 | CHF 24,50 | 101,14K |
| 2026-08-19 | CHF 26,05 | -1,70 % | CHF 26,45 | CHF 26,60 | CHF 26,05 | 106,02K |
| 2026-08-18 | CHF 26,50 | +0,95 % | CHF 26,00 | CHF 26,50 | CHF 25,65 | 109,92K |
| 2026-08-17 | CHF 26,25 | -3,85 % | CHF 27,25 | CHF 27,30 | CHF 26,15 | 64,23K |
| 2026-08-14 | CHF 27,30 | +3,21 % | CHF 26,60 | CHF 27,30 | CHF 26,50 | 91,04K |
| 2026-08-13 | CHF 26,45 | +1,93 % | CHF 27,50 | CHF 27,65 | CHF 25,95 | 228,87K |
| 2026-08-12 | CHF 25,95 | +1,57 % | CHF 25,60 | CHF 26,75 | CHF 25,60 | 179,41K |
| 2026-08-11 | CHF 25,55 | +1,59 % | CHF 25,50 | CHF 25,95 | CHF 25,10 | 92,09K |
| 2026-08-10 | CHF 25,15 | -0,59 % | CHF 25,45 | CHF 25,65 | CHF 25,05 | 63,64K |
| 2026-08-07 | CHF 25,30 | +0,20 % | CHF 25,30 | CHF 25,80 | CHF 25,15 | 47,02K |
| 2026-08-06 | CHF 25,25 | -1,17 % | CHF 25,45 | CHF 26,30 | CHF 25,25 | 77,73K |
| 2026-08-05 | CHF 25,55 | +1,39 % | CHF 25,40 | CHF 26,20 | CHF 25,30 | 83,28K |
| 2026-08-04 | CHF 25,20 | +0,60 % | CHF 25,20 | CHF 25,75 | CHF 25,20 | 63,85K |
| 2026-08-03 | CHF 25,05 | +3,51 % | CHF 24,65 | CHF 26,00 | CHF 24,65 | 114,87K |
| 2026-07-31 | CHF 24,20 | -0,62 % | CHF 24,55 | CHF 25,15 | CHF 24,20 | 137,91K |
| 2026-07-30 | CHF 24,35 | -4,88 % | CHF 25,50 | CHF 25,70 | CHF 24,35 | 172,68K |
| 2026-07-29 | CHF 25,60 | +2,61 % | CHF 24,95 | CHF 25,85 | CHF 24,90 | 209,61K |
| 2026-07-28 | CHF 24,95 | +5,50 % | CHF 23,75 | CHF 25,15 | CHF 23,60 | 185,81K |
| 2026-07-27 | CHF 23,65 | +1,28 % | CHF 23,80 | CHF 24,15 | CHF 23,65 | 84,96K |
| 2026-07-24 | CHF 23,35 | +1,74 % | CHF 22,95 | CHF 23,55 | CHF 22,70 | 68,02K |
| 2026-07-23 | CHF 22,95 | +0,66 % | CHF 22,70 | CHF 23,00 | CHF 22,40 | 66,02K |
| 2026-07-22 | CHF 22,80 | +0,88 % | CHF 22,60 | CHF 23,35 | CHF 22,50 | 89,86K |
| 2026-07-21 | CHF 22,60 | +3,43 % | CHF 21,75 | CHF 22,65 | CHF 21,60 | 71,66K |
| 2026-07-20 | CHF 21,85 | -0,91 % | CHF 22,10 | CHF 22,30 | CHF 21,85 | 56,64K |
| 2026-07-17 | CHF 22,05 | +1,38 % | CHF 21,75 | CHF 22,15 | CHF 21,50 | 73,59K |
| 2026-07-16 | CHF 21,75 | -0,23 % | CHF 21,85 | CHF 22,05 | CHF 21,25 | 64,45K |
| 2026-07-15 | CHF 21,80 | +0,93 % | CHF 21,65 | CHF 22,10 | CHF 21,35 | 69,20K |
| 2026-07-14 | CHF 21,60 | +2,13 % | CHF 21,05 | CHF 21,60 | CHF 20,85 | 79,27K |
| 2026-07-13 | CHF 21,15 | -1,86 % | CHF 21,45 | CHF 21,95 | CHF 21,15 | 81,64K |
| 2026-07-10 | CHF 21,55 | -1,82 % | CHF 21,80 | CHF 21,80 | CHF 21,50 | 43,39K |
| 2026-07-09 | CHF 21,95 | -0,90 % | CHF 22,30 | CHF 22,95 | CHF 21,80 | 62,47K |
| 2026-07-08 | CHF 22,15 | -2,21 % | CHF 22,40 | CHF 22,65 | CHF 21,90 | 85,24K |
| 2026-07-07 | CHF 22,65 | -1,74 % | CHF 23,05 | CHF 23,35 | CHF 22,40 | 68,29K |
| 2026-07-06 | CHF 23,05 | +0,66 % | CHF 22,90 | CHF 23,15 | CHF 22,65 | 62,14K |
| 2026-07-03 | CHF 22,90 | +3,15 % | CHF 22,35 | CHF 22,90 | CHF 22,10 | 69,76K |
| 2026-07-02 | CHF 22,20 | +2,30 % | CHF 21,60 | CHF 22,55 | CHF 21,20 | 206,90K |
| 2026-07-01 | CHF 21,70 | +2,12 % | CHF 21,30 | CHF 21,90 | CHF 21,30 | 162,93K |
| 2026-06-30 | CHF 21,25 | +2,66 % | CHF 21,00 | CHF 21,65 | CHF 20,60 | 221,28K |
| 2026-06-29 | CHF 20,70 | +1,22 % | CHF 20,35 | CHF 21,20 | CHF 20,30 | 128,16K |
| 2026-06-26 | CHF 20,45 | -0,24 % | CHF 20,35 | CHF 20,45 | CHF 19,78 | 136,35K |
| 2026-06-25 | CHF 20,50 | -0,97 % | CHF 20,85 | CHF 20,85 | CHF 20,40 | 175,77K |
| 2026-06-24 | CHF 20,70 | 0,00 % | CHF 20,60 | CHF 20,90 | CHF 20,30 | 97,54K |
| 2026-06-23 | CHF 20,70 | -1,43 % | CHF 20,65 | CHF 21,05 | CHF 20,15 | 177,32K |
| 2026-06-22 | CHF 21,00 | -3,00 % | CHF 21,55 | CHF 21,75 | CHF 20,50 | 89,61K |
| 2026-06-19 | CHF 21,65 | -1,37 % | CHF 21,90 | CHF 22,25 | CHF 21,50 | 176,38K |
| 2026-06-18 | CHF 21,95 | -0,23 % | CHF 22,00 | CHF 22,15 | CHF 21,60 | 59,39K |
| 2026-06-17 | CHF 22,00 | +0,23 % | CHF 21,95 | CHF 22,15 | CHF 21,60 | 95,21K |
| 2026-06-16 | CHF 21,95 | -1,57 % | CHF 22,20 | CHF 22,75 | CHF 21,65 | 105,04K |
| 2026-06-15 | CHF 22,30 | +2,29 % | CHF 22,50 | CHF 22,75 | CHF 22,05 | 116,17K |
| 2026-06-12 | CHF 21,80 | +2,59 % | CHF 21,55 | CHF 21,95 | CHF 21,35 | 73,68K |
| 2026-06-11 | CHF 21,25 | +2,16 % | CHF 20,80 | CHF 21,60 | CHF 20,80 | 122,96K |
| 2026-06-10 | CHF 20,80 | -0,95 % | CHF 20,95 | CHF 21,25 | CHF 20,35 | 104,28K |
| 2026-06-09 | CHF 21,00 | +1,20 % | CHF 20,45 | CHF 21,50 | CHF 20,20 | 165,59K |
| 2026-06-08 | CHF 20,75 | 0,00 % | CHF 20,60 | CHF 21,00 | CHF 20,00 | 79,05K |
| 2026-06-05 | CHF 20,75 | -2,81 % | CHF 21,05 | CHF 21,35 | CHF 20,45 | 180,27K |
| 2026-06-04 | CHF 21,35 | +0,47 % | CHF 21,00 | CHF 21,40 | CHF 20,95 | 96,56K |
| 2026-06-03 | CHF 21,25 | -3,63 % | CHF 22,25 | CHF 22,55 | CHF 21,10 | 152,28K |
| 2026-06-02 | CHF 22,05 | -0,23 % | CHF 22,35 | CHF 22,60 | CHF 21,90 | 132,50K |
| 2026-06-01 | CHF 22,10 | -6,36 % | CHF 23,40 | CHF 23,55 | CHF 22,10 | 120,66K |
| 2026-05-29 | CHF 23,60 | +1,29 % | CHF 23,55 | CHF 24,15 | CHF 23,45 | 263,51K |
| 2026-05-28 | CHF 23,30 | +2,42 % | CHF 22,55 | CHF 23,35 | CHF 22,55 | 150,50K |