Ascom Holding AG ASCN
SIX · İsviçre · Elektronik Teknoloji
CHF 5,82+0,03 (+%0,52)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 5,85 | +%1,04 | CHF 5,75 | CHF 5,87 | CHF 5,75 | 7,76K |
| 2026-10-01 | CHF 5,79 | -%2,03 | CHF 5,82 | CHF 5,87 | CHF 5,72 | 48,48K |
| 2026-09-30 | CHF 5,91 | +%1,90 | CHF 5,55 | CHF 5,91 | CHF 5,55 | 41,33K |
| 2026-09-29 | CHF 5,80 | +%1,58 | CHF 5,73 | CHF 5,81 | CHF 5,71 | 41,49K |
| 2026-09-28 | CHF 5,71 | -%1,38 | CHF 5,76 | CHF 5,80 | CHF 5,64 | 50,51K |
| 2026-09-25 | CHF 5,79 | -%1,86 | CHF 5,95 | CHF 5,99 | CHF 5,71 | 128,62K |
| 2026-09-24 | CHF 5,90 | +%1,72 | CHF 5,82 | CHF 5,97 | CHF 5,82 | 72,99K |
| 2026-09-23 | CHF 5,80 | -%0,34 | CHF 5,82 | CHF 5,90 | CHF 5,76 | 131,70K |
| 2026-09-22 | CHF 5,82 | +%3,56 | CHF 5,68 | CHF 5,82 | CHF 5,55 | 102,80K |
| 2026-09-21 | CHF 5,62 | -%1,06 | CHF 5,50 | CHF 5,68 | CHF 5,50 | 48,64K |
| 2026-09-18 | CHF 5,68 | +%2,16 | CHF 5,56 | CHF 5,68 | CHF 5,54 | 190,61K |
| 2026-09-17 | CHF 5,56 | +%5,90 | CHF 5,19 | CHF 5,56 | CHF 5,19 | 159,47K |
| 2026-09-16 | CHF 5,25 | +%1,16 | CHF 5,10 | CHF 5,33 | CHF 5,10 | 75,57K |
| 2026-09-15 | CHF 5,19 | +%0,78 | CHF 5,41 | CHF 5,41 | CHF 5,10 | 42,53K |
| 2026-09-14 | CHF 5,15 | -%1,90 | CHF 5,25 | CHF 5,37 | CHF 5,14 | 88,85K |
| 2026-09-11 | CHF 5,25 | -%1,87 | CHF 5,35 | CHF 5,36 | CHF 5,25 | 34,50K |
| 2026-09-10 | CHF 5,35 | -%3,60 | CHF 5,50 | CHF 5,55 | CHF 5,30 | 58,10K |
| 2026-09-09 | CHF 5,55 | -%0,36 | CHF 5,73 | CHF 5,73 | CHF 5,45 | 101,70K |
| 2026-09-08 | CHF 5,57 | +%5,09 | CHF 5,78 | CHF 5,89 | CHF 5,56 | 181,86K |
| 2026-09-07 | CHF 5,30 | -%0,56 | CHF 5,33 | CHF 5,39 | CHF 5,30 | 99,79K |
| 2026-09-04 | CHF 5,33 | -%0,74 | CHF 5,32 | CHF 5,39 | CHF 5,32 | 22,23K |
| 2026-09-03 | CHF 5,37 | -%0,37 | CHF 5,44 | CHF 5,45 | CHF 5,35 | 39,73K |
| 2026-09-02 | CHF 5,39 | -%1,10 | CHF 5,41 | CHF 5,53 | CHF 5,39 | 49,09K |
| 2026-09-01 | CHF 5,45 | +%2,06 | CHF 5,32 | CHF 5,52 | CHF 5,32 | 56,57K |
| 2026-08-31 | CHF 5,34 | -%2,02 | CHF 5,43 | CHF 5,45 | CHF 5,32 | 46,05K |
| 2026-08-28 | CHF 5,45 | +%0,55 | CHF 5,40 | CHF 5,50 | CHF 5,35 | 66,73K |
| 2026-08-27 | CHF 5,42 | -%0,37 | CHF 5,55 | CHF 5,55 | CHF 5,36 | 44,17K |
| 2026-08-26 | CHF 5,44 | +%1,30 | CHF 5,50 | CHF 5,51 | CHF 5,35 | 57,82K |
| 2026-08-25 | CHF 5,37 | +%0,75 | CHF 5,35 | CHF 5,50 | CHF 5,26 | 91,95K |
| 2026-08-24 | CHF 5,33 | +%1,33 | CHF 5,20 | CHF 5,36 | CHF 5,20 | 46,22K |
| 2026-08-21 | CHF 5,26 | -%1,31 | CHF 5,30 | CHF 5,38 | CHF 5,22 | 38,12K |
| 2026-08-20 | CHF 5,33 | -%0,19 | CHF 5,32 | CHF 5,36 | CHF 5,29 | 47,25K |
| 2026-08-19 | CHF 5,34 | -%1,48 | CHF 5,37 | CHF 5,42 | CHF 5,34 | 22,90K |
| 2026-08-18 | CHF 5,42 | -%0,18 | CHF 5,60 | CHF 5,60 | CHF 5,39 | 31,98K |
| 2026-08-17 | CHF 5,43 | %0,00 | CHF 5,40 | CHF 5,50 | CHF 5,39 | 102,03K |
| 2026-08-14 | CHF 5,43 | -%1,81 | CHF 5,60 | CHF 5,60 | CHF 5,43 | 63,36K |
| 2026-08-13 | CHF 5,53 | +%0,36 | CHF 5,50 | CHF 5,63 | CHF 5,49 | 59,76K |
| 2026-08-12 | CHF 5,51 | -%1,61 | CHF 5,50 | CHF 5,60 | CHF 5,42 | 56,36K |
| 2026-08-11 | CHF 5,60 | %0,00 | CHF 5,50 | CHF 5,64 | CHF 5,50 | 37,88K |
| 2026-08-10 | CHF 5,60 | -%0,36 | CHF 5,55 | CHF 5,60 | CHF 5,40 | 96,71K |
| 2026-08-07 | CHF 5,62 | -%1,75 | CHF 5,56 | CHF 5,71 | CHF 5,56 | 56,98K |
| 2026-08-06 | CHF 5,72 | -%1,38 | CHF 5,76 | CHF 5,89 | CHF 5,64 | 78,78K |
| 2026-08-05 | CHF 5,80 | +%3,76 | CHF 5,65 | CHF 5,95 | CHF 5,65 | 177,27K |
| 2026-08-04 | CHF 5,59 | +%8,54 | CHF 5,20 | CHF 5,70 | CHF 5,19 | 173,81K |
| 2026-08-03 | CHF 5,15 | +%0,78 | CHF 5,11 | CHF 5,21 | CHF 4,99 | 302,65K |
| 2026-07-31 | CHF 5,11 | -%1,54 | CHF 5,21 | CHF 5,29 | CHF 5,06 | 83,00K |
| 2026-07-30 | CHF 5,19 | %0,00 | CHF 5,25 | CHF 5,40 | CHF 5,18 | 141,81K |
| 2026-07-29 | CHF 5,19 | -%1,14 | CHF 5,50 | CHF 5,54 | CHF 5,09 | 150,03K |
| 2026-07-28 | CHF 5,25 | %0,00 | CHF 5,23 | CHF 5,47 | CHF 5,11 | 176,54K |
| 2026-07-27 | CHF 5,25 | -%0,19 | CHF 5,27 | CHF 5,33 | CHF 5,23 | 57,28K |
| 2026-07-24 | CHF 5,26 | +%0,38 | CHF 5,30 | CHF 5,36 | CHF 5,21 | 55,85K |
| 2026-07-23 | CHF 5,24 | -%5,24 | CHF 5,53 | CHF 5,53 | CHF 5,24 | 90,86K |
| 2026-07-22 | CHF 5,53 | -%0,18 | CHF 5,51 | CHF 5,60 | CHF 5,45 | 74,78K |
| 2026-07-21 | CHF 5,54 | +%1,09 | CHF 5,48 | CHF 5,54 | CHF 5,30 | 147,24K |
| 2026-07-20 | CHF 5,48 | -%4,70 | CHF 5,77 | CHF 5,77 | CHF 5,47 | 89,23K |
| 2026-07-17 | CHF 5,75 | -%2,87 | CHF 5,90 | CHF 5,90 | CHF 5,75 | 59,40K |
| 2026-07-16 | CHF 5,92 | -%1,82 | CHF 6,00 | CHF 6,08 | CHF 5,91 | 51,92K |
| 2026-07-15 | CHF 6,03 | +%0,17 | CHF 6,01 | CHF 6,06 | CHF 5,99 | 47,01K |
| 2026-07-14 | CHF 6,02 | -%1,47 | CHF 6,03 | CHF 6,16 | CHF 5,98 | 43,09K |
| 2026-07-13 | CHF 6,11 | -%1,29 | CHF 6,19 | CHF 6,22 | CHF 5,96 | 60,59K |
| 2026-07-10 | CHF 6,19 | -%1,75 | CHF 6,50 | CHF 6,50 | CHF 6,17 | 57,79K |
| 2026-07-09 | CHF 6,30 | -%3,08 | CHF 6,20 | CHF 6,43 | CHF 6,20 | 116,37K |
| 2026-07-08 | CHF 6,50 | +%1,72 | CHF 6,31 | CHF 6,80 | CHF 6,24 | 266,79K |
| 2026-07-07 | CHF 6,39 | +%5,27 | CHF 6,09 | CHF 6,39 | CHF 6,07 | 167,76K |
| 2026-07-06 | CHF 6,07 | +%1,51 | CHF 6,09 | CHF 6,09 | CHF 5,77 | 50,30K |
| 2026-07-03 | CHF 5,98 | -%0,17 | CHF 6,05 | CHF 6,09 | CHF 5,97 | 29,70K |
| 2026-07-02 | CHF 5,99 | +%0,34 | CHF 5,97 | CHF 6,07 | CHF 5,88 | 107,42K |
| 2026-07-01 | CHF 5,97 | +%2,40 | CHF 5,84 | CHF 5,97 | CHF 5,75 | 57,77K |
| 2026-06-30 | CHF 5,83 | -%1,35 | CHF 5,94 | CHF 6,06 | CHF 5,83 | 52,88K |
| 2026-06-29 | CHF 5,91 | -%0,67 | CHF 5,98 | CHF 6,01 | CHF 5,86 | 53,10K |
| 2026-06-26 | CHF 5,95 | -%2,14 | CHF 6,00 | CHF 6,03 | CHF 5,86 | 53,76K |
| 2026-06-25 | CHF 6,08 | +%1,50 | CHF 6,10 | CHF 6,10 | CHF 6,00 | 88,34K |
| 2026-06-24 | CHF 5,99 | +%4,90 | CHF 5,88 | CHF 6,05 | CHF 5,80 | 195,79K |
| 2026-06-23 | CHF 5,71 | -%3,71 | CHF 5,95 | CHF 5,95 | CHF 5,62 | 114,60K |
| 2026-06-22 | CHF 5,93 | -%4,66 | CHF 6,15 | CHF 6,20 | CHF 5,91 | 95,49K |
| 2026-06-19 | CHF 6,22 | -%0,16 | CHF 6,27 | CHF 6,29 | CHF 6,12 | 107,02K |
| 2026-06-18 | CHF 6,23 | -%2,04 | CHF 6,50 | CHF 6,50 | CHF 6,12 | 60,41K |
| 2026-06-17 | CHF 6,36 | +%1,27 | CHF 6,23 | CHF 6,49 | CHF 6,23 | 136,85K |
| 2026-06-16 | CHF 6,28 | -%4,27 | CHF 6,56 | CHF 6,58 | CHF 5,75 | 172,30K |
| 2026-06-15 | CHF 6,56 | -%1,80 | CHF 6,68 | CHF 6,73 | CHF 6,50 | 62,34K |
| 2026-06-12 | CHF 6,68 | +%4,87 | CHF 6,47 | CHF 6,68 | CHF 6,47 | 161,85K |
| 2026-06-11 | CHF 6,37 | +%0,79 | CHF 6,50 | CHF 6,50 | CHF 6,26 | 73,24K |
| 2026-06-10 | CHF 6,32 | -%2,17 | CHF 6,46 | CHF 6,46 | CHF 6,26 | 68,37K |
| 2026-06-09 | CHF 6,46 | -%0,31 | CHF 6,50 | CHF 6,59 | CHF 6,45 | 98,11K |
| 2026-06-08 | CHF 6,48 | +%3,18 | CHF 6,24 | CHF 6,48 | CHF 6,04 | 165,38K |
| 2026-06-05 | CHF 6,28 | -%3,38 | CHF 6,25 | CHF 6,59 | CHF 6,20 | 187,80K |
| 2026-06-04 | CHF 6,50 | +%0,46 | CHF 6,50 | CHF 6,52 | CHF 6,34 | 130,39K |
| 2026-06-03 | CHF 6,47 | %0,00 | CHF 6,20 | CHF 6,62 | CHF 6,20 | 233,32K |
| 2026-06-02 | CHF 6,47 | +%3,69 | CHF 6,23 | CHF 6,54 | CHF 6,23 | 189,76K |
| 2026-06-01 | CHF 6,24 | +%2,97 | CHF 6,05 | CHF 6,24 | CHF 6,02 | 121,77K |