SwissCom AG (SCMWY)

SCMWY
🏛️ Vereinigte Staaten →
73.02
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 60.20 60.32 60.02 60.18 0.0M
2023-12-28 60.31 60.31 59.60 59.60 0.0M
2023-12-27 59.66 60.27 59.66 59.98 0.0M
2023-12-26 59.41 59.81 59.41 59.79 0.0M
2023-12-22 59.66 59.66 59.37 59.42 0.0M
2023-12-21 59.06 59.23 59.02 59.15 0.0M
2023-12-20 58.96 59.10 58.66 58.66 0.0M
2023-12-19 59.05 59.05 58.53 58.98 0.0M
2023-12-18 59.08 59.08 58.84 58.95 0.0M
2023-12-15 58.30 58.30 57.97 57.97 0.0M
2023-12-14 58.71 59.01 58.71 58.84 0.0M
2023-12-13 58.50 58.82 58.17 58.71 0.0M
2023-12-12 58.25 58.36 57.88 58.30 0.0M
2023-12-11 57.92 57.95 57.80 57.91 0.0M
2023-12-08 57.79 57.90 57.73 57.76 0.0M
2023-12-07 57.88 58.23 57.71 58.23 0.0M
2023-12-06 57.82 58.12 57.81 57.86 0.0M
2023-12-05 58.17 58.17 57.92 57.92 0.0M
2023-12-04 58.00 58.20 57.92 58.03 0.0M
2023-12-01 58.27 58.77 58.27 58.69 0.0M
2023-11-30 58.66 58.87 58.28 58.28 0.0M
2023-11-29 58.45 58.63 58.45 58.51 0.0M
2023-11-28 58.20 58.55 58.15 58.41 0.0M
2023-11-27 58.50 58.53 58.36 58.40 0.0M
2023-11-24 58.42 58.53 58.38 58.53 0.0M
2023-11-22 57.61 57.92 57.61 57.89 0.0M
2023-11-21 57.69 57.89 57.69 57.84 0.0M
2023-11-20 57.70 57.96 57.67 57.80 0.0M
2023-11-17 57.51 57.65 57.44 57.45 0.0M
2023-11-16 57.70 57.73 57.32 57.41 0.0M
2023-11-15 56.99 57.05 56.84 56.94 0.0M
2023-11-14 56.75 57.16 56.75 57.11 0.0M
2023-11-13 56.57 56.84 56.57 56.68 0.0M
2023-11-10 56.63 56.90 56.63 56.90 0.0M
2023-11-09 57.48 57.61 56.93 57.01 0.0M
2023-11-08 56.93 57.37 56.77 56.83 0.0M
2023-11-07 56.96 57.24 56.76 56.98 0.0M
2023-11-06 57.41 57.83 57.35 57.59 0.0M
2023-11-03 57.47 57.47 57.13 57.13 0.0M
2023-11-02 58.01 58.01 56.82 56.95 0.0M
2023-11-01 60.38 60.72 60.22 60.72 0.0M
2023-10-31 59.94 60.10 59.61 59.79 0.0M
2023-10-30 59.79 59.98 59.52 59.52 0.0M
2023-10-27 59.64 59.83 59.17 59.19 0.0M
2023-10-26 59.52 59.62 59.24 59.24 0.0M
2023-10-25 59.85 60.12 59.48 59.52 0.0M
2023-10-24 59.80 60.16 59.80 60.07 0.0M
2023-10-23 59.51 60.09 59.51 60.09 0.0M
2023-10-20 60.44 60.64 60.12 60.62 0.0M
2023-10-19 60.20 60.61 60.17 60.37 0.0M
2023-10-18 60.61 60.97 60.52 60.52 0.0M
2023-10-17 60.38 60.69 60.30 60.53 0.0M
2023-10-16 60.44 60.77 60.44 60.65 0.0M
2023-10-13 60.50 60.81 60.09 60.59 0.0M
2023-10-12 60.50 60.50 59.99 60.09 0.0M
2023-10-11 60.79 61.04 60.57 60.78 0.0M
2023-10-10 60.14 60.35 60.14 60.24 0.0M
2023-10-09 59.70 60.15 59.61 60.11 0.0M
2023-10-06 58.69 59.67 58.69 59.67 0.0M
2023-10-05 58.76 59.02 58.76 58.97 0.0M
2023-10-04 58.78 58.88 58.35 58.76 0.0M
2023-10-03 58.48 58.60 58.45 58.58 0.0M
2023-10-02 59.19 59.19 59.02 59.08 0.0M
2023-09-29 59.91 59.91 59.32 59.34 0.0M
2023-09-28 59.30 59.35 59.14 59.33 0.0M
2023-09-27 59.23 59.28 58.80 59.06 0.0M
2023-09-26 60.03 60.16 59.92 59.94 0.0M
2023-09-25 59.77 60.02 59.63 59.70 0.0M
2023-09-22 61.05 61.05 60.77 60.86 0.0M
2023-09-21 61.01 61.48 61.01 61.32 0.0M
2023-09-20 61.55 61.67 61.17 61.34 0.0M
2023-09-19 61.03 61.15 60.89 61.15 0.0M
2023-09-18 60.81 61.28 60.81 61.03 0.0M
2023-09-15 61.03 61.11 60.70 61.07 0.0M
2023-09-14 60.91 61.38 60.81 60.87 0.0M
2023-09-13 60.62 60.99 60.62 60.85 0.0M
2023-09-12 60.80 60.95 60.75 60.84 0.0M
2023-09-11 60.90 60.95 60.80 60.91 0.0M
2023-09-08 60.91 60.91 60.66 60.66 0.0M
2023-09-07 60.52 60.58 60.43 60.58 0.0M
2023-09-06 59.69 60.21 59.67 59.82 0.0M
2023-09-05 59.92 59.92 59.42 59.47 0.0M
2023-09-01 60.66 60.71 60.36 60.41 0.0M
2023-08-31 60.70 60.95 60.65 60.93 0.0M
2023-08-30 61.07 61.19 60.87 61.01 0.0M
2023-08-29 60.33 60.82 60.33 60.81 0.0M
2023-08-28 60.26 60.36 60.10 60.12 0.0M
2023-08-25 60.01 60.16 59.93 60.16 0.0M
2023-08-24 60.10 60.12 59.85 59.93 0.0M
2023-08-23 60.29 60.49 60.22 60.41 0.0M
2023-08-22 59.72 60.14 59.60 59.60 0.0M
2023-08-21 60.30 60.46 60.17 60.46 0.0M
2023-08-18 59.89 60.07 59.83 59.83 0.0M
2023-08-17 60.22 60.41 59.86 59.90 0.0M
2023-08-16 60.63 61.18 60.38 60.38 0.0M
2023-08-15 60.68 60.80 60.40 60.40 0.0M
2023-08-14 60.85 61.59 60.71 60.81 0.0M
2023-08-11 61.08 61.19 60.94 61.19 0.0M
2023-08-10 61.40 61.57 61.13 61.57 0.0M
2023-08-09 60.51 60.91 60.51 60.91 0.0M
2023-08-08 60.23 60.45 60.18 60.38 0.0M
2023-08-07 60.24 60.63 60.24 60.34 0.0M
2023-08-04 60.83 60.87 60.47 60.47 0.0M
2023-08-03 61.10 61.47 60.89 61.26 0.0M
2023-08-02 63.56 64.12 63.56 64.12 0.0M
2023-08-01 64.02 64.30 63.81 64.30 0.0M
2023-07-31 64.80 64.80 64.45 64.52 0.0M
2023-07-28 65.09 65.16 64.75 64.78 0.0M
2023-07-27 65.00 65.28 64.60 65.28 0.0M
2023-07-26 64.79 65.31 64.79 65.27 0.0M
2023-07-25 64.61 65.03 64.57 65.03 0.0M
2023-07-24 65.08 65.08 64.48 64.81 0.0M
2023-07-21 64.38 65.12 64.33 65.12 0.0M
2023-07-20 64.89 64.90 64.52 64.61 0.0M
2023-07-19 64.71 64.81 64.71 64.72 0.0M
2023-07-18 64.23 64.66 64.23 64.66 0.0M
2023-07-17 64.54 65.18 64.46 65.18 0.0M
2023-07-14 64.21 64.97 64.20 64.97 0.0M
2023-07-13 63.98 64.43 63.87 64.43 0.0M
2023-07-12 62.95 63.63 62.95 63.63 0.0M
2023-07-11 61.82 62.08 61.47 61.98 0.0M
2023-07-10 61.64 61.80 61.52 61.69 0.0M
2023-07-07 61.91 62.33 61.87 62.33 0.0M
2023-07-06 62.03 62.65 61.88 62.65 0.0M
2023-07-05 62.09 62.55 62.09 62.55 0.0M
2023-07-03 62.46 62.71 62.29 62.58 0.0M
2023-06-30 62.40 63.02 62.39 63.02 0.0M
2023-06-29 62.01 62.56 62.01 62.56 0.0M
2023-06-28 62.20 62.33 62.19 62.19 0.0M
2023-06-27 61.96 62.33 61.88 62.32 0.0M
2023-06-26 61.96 62.17 61.93 62.10 0.0M
2023-06-23 61.99 62.09 61.87 61.87 0.0M
2023-06-22 61.52 61.66 61.38 61.66 0.0M
2023-06-21 61.62 62.03 61.62 61.88 0.1M
2023-06-20 62.16 62.28 62.07 62.28 0.0M
2023-06-16 62.63 63.21 62.44 62.69 0.0M
2023-06-15 62.03 62.83 61.73 62.52 0.0M
2023-06-14 61.70 61.76 61.26 61.26 0.0M
2023-06-13 60.58 60.76 60.46 60.48 0.0M
2023-06-12 60.94 60.94 60.35 60.45 0.0M
2023-06-09 61.58 62.36 61.58 61.74 0.0M
2023-06-08 61.58 61.98 61.58 61.98 0.0M
2023-06-07 62.09 62.12 61.76 62.08 0.0M
2023-06-06 62.48 63.11 62.48 63.11 0.0M
2023-06-05 62.77 63.40 62.57 62.87 0.0M
2023-06-02 62.94 63.08 62.63 62.80 0.0M
2023-06-01 63.22 63.68 63.22 63.49 0.0M
2023-05-31 63.51 63.54 63.05 63.54 0.0M
2023-05-30 63.44 63.61 63.30 63.30 0.0M
2023-05-26 63.53 63.53 63.21 63.41 0.0M
2023-05-25 63.18 63.60 63.11 63.60 0.0M
2023-05-24 64.17 64.57 64.17 64.44 0.0M
2023-05-23 64.70 64.75 64.63 64.66 0.0M
2023-05-22 64.86 65.09 64.82 64.98 0.0M
2023-05-19 65.27 65.27 65.10 65.10 0.0M
2023-05-18 65.02 65.02 64.81 64.90 0.0M
2023-05-17 65.27 65.34 65.11 65.24 0.0M
2023-05-16 66.48 66.48 66.26 66.26 0.0M
2023-05-15 66.16 66.47 66.15 66.47 0.0M
2023-05-12 65.77 66.05 65.68 65.68 0.0M
2023-05-11 65.74 66.33 65.74 66.33 0.0M
2023-05-10 66.82 66.89 66.82 66.85 0.0M
2023-05-09 67.69 68.04 67.69 68.04 0.0M
2023-05-08 67.78 67.78 67.78 67.78 0.0M
2023-05-05 67.80 68.00 67.80 68.00 0.0M
2023-05-04 67.99 68.40 67.99 68.40 0.0M
2023-05-03 69.69 70.03 69.69 69.87 0.0M
2023-05-02 68.45 68.95 68.37 68.95 0.0M
2023-05-01 68.51 68.69 68.51 68.53 0.0M
2023-04-28 68.64 68.81 68.63 68.63 0.0M
2023-04-27 68.58 68.87 68.58 68.87 0.0M
2023-04-26 68.30 68.38 68.30 68.36 0.0M
2023-04-25 67.95 67.95 67.83 67.83 0.0M
2023-04-24 68.10 68.18 68.10 68.18 0.0M
2023-04-21 67.81 67.97 67.68 67.97 0.0M
2023-04-20 67.52 67.68 67.49 67.68 0.0M
2023-04-19 67.16 67.25 67.11 67.25 0.0M
2023-04-18 67.01 67.25 67.01 67.25 0.0M
2023-04-17 67.14 67.56 67.02 67.02 0.0M
2023-04-14 67.19 67.55 67.14 67.25 0.0M
2023-04-13 67.42 67.75 67.42 67.71 0.0M
2023-04-12 67.43 67.67 67.18 67.39 0.0M
2023-04-11 67.08 67.40 66.97 67.00 0.0M
2023-04-10 68.05 68.05 66.37 66.61 0.0M
2023-04-06 66.57 67.30 66.49 67.30 0.0M
2023-04-05 65.80 66.04 65.79 65.98 0.0M
2023-04-04 64.98 65.35 64.88 65.35 0.0M
2023-04-03 64.32 64.79 64.32 64.55 0.0M
2023-03-31 63.75 64.00 63.75 64.00 0.0M
2023-03-30 62.72 62.84 62.72 62.78 0.0M
2023-03-29 64.70 65.43 64.27 64.43 0.0M
2023-03-28 64.17 65.04 64.14 64.72 0.0M
2023-03-27 64.36 64.93 64.27 64.93 0.0M
2023-03-24 64.09 64.18 63.99 64.18 0.0M
2023-03-23 64.82 64.82 64.54 64.54 0.0M
2023-03-22 64.08 64.56 64.06 64.47 0.0M
2023-03-21 64.07 64.14 63.92 64.12 0.0M
2023-03-20 63.41 63.88 63.41 63.88 0.0M
2023-03-17 62.52 63.30 62.45 63.30 0.0M
2023-03-16 62.88 63.76 62.88 63.41 0.0M
2023-03-15 63.09 63.34 62.90 63.02 0.0M
2023-03-14 63.67 63.67 63.44 63.54 0.0M
2023-03-13 63.41 64.07 63.28 63.53 0.0M
2023-03-10 63.08 63.68 62.77 63.18 0.0M
2023-03-09 62.30 62.89 62.30 62.62 0.0M
2023-03-08 62.16 62.41 62.16 62.30 0.0M
2023-03-07 62.43 62.43 61.84 61.84 0.0M
2023-03-06 62.54 63.18 62.54 63.18 0.0M
2023-03-03 62.37 62.83 62.37 62.66 0.0M
2023-03-02 62.25 62.64 62.10 62.59 0.0M
2023-03-01 61.80 62.15 61.53 62.14 0.0M
2023-02-28 62.37 62.41 61.81 62.31 0.0M
2023-02-27 62.37 62.75 62.37 62.54 0.0M
2023-02-24 61.88 62.00 61.86 62.00 0.0M
2023-02-23 61.96 62.27 61.96 62.27 0.0M
2023-02-22 62.98 63.00 62.73 62.74 0.0M
2023-02-21 61.65 61.95 61.65 61.84 0.0M
2023-02-17 62.01 62.36 62.01 62.36 0.0M
2023-02-16 61.50 61.77 61.50 61.69 0.0M
2023-02-15 61.69 62.17 61.69 61.97 0.0M
2023-02-14 62.33 62.33 61.87 61.90 0.0M
2023-02-13 61.61 61.98 61.44 61.54 0.0M
2023-02-10 62.10 62.53 61.67 61.67 0.0M
2023-02-09 62.28 62.34 61.18 62.34 0.0M
2023-02-08 59.51 59.90 59.34 59.60 0.0M
2023-02-07 58.25 59.10 58.25 58.95 0.0M
2023-02-06 57.95 58.36 57.89 58.36 0.0M
2023-02-03 58.79 58.79 58.62 58.79 0.0M
2023-02-02 59.41 59.45 59.29 59.34 0.0M
2023-02-01 59.18 60.10 59.02 60.10 0.0M
2023-01-31 58.55 59.05 58.50 58.95 0.0M
2023-01-30 58.60 59.15 58.48 58.60 0.0M
2023-01-27 57.83 58.46 57.83 58.22 0.0M
2023-01-26 58.30 58.48 58.27 58.48 0.0M
2023-01-25 58.42 59.06 58.42 58.91 0.0M
2023-01-24 58.50 59.19 58.50 59.19 0.0M
2023-01-23 57.81 58.69 57.81 58.69 0.0M
2023-01-20 58.25 58.60 58.21 58.60 0.0M
2023-01-19 58.05 58.79 57.96 58.33 0.0M
2023-01-18 58.75 58.95 58.19 58.19 0.0M
2023-01-17 58.70 59.11 58.70 58.74 0.0M
2023-01-13 57.71 58.31 57.71 58.17 0.0M
2023-01-12 58.79 58.95 58.52 58.52 0.0M
2023-01-11 58.35 58.35 57.88 58.08 0.0M
2023-01-10 57.39 57.99 57.16 57.99 0.0M
2023-01-09 57.77 57.85 57.39 57.69 0.0M
2023-01-06 56.35 57.42 56.35 57.20 0.0M
2023-01-05 55.97 56.50 55.84 56.50 0.0M
2023-01-04 56.23 56.34 55.98 55.98 0.1M
2023-01-03 55.17 55.36 55.13 55.20 0.0M