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
2024-12-31 55.80 56.34 55.15 56.03 0.0M
2024-12-30 55.96 56.28 55.01 55.92 0.0M
2024-12-27 56.06 56.26 55.11 55.70 0.0M
2024-12-26 55.82 56.17 55.38 56.17 0.0M
2024-12-24 55.00 57.00 55.00 56.83 0.0M
2024-12-23 55.79 55.93 55.12 55.90 0.1M
2024-12-20 55.40 56.35 55.07 55.95 0.0M
2024-12-19 55.55 56.33 55.55 55.96 0.0M
2024-12-18 56.34 56.84 55.73 55.88 0.1M
2024-12-17 56.98 57.12 56.41 56.71 0.1M
2024-12-16 56.21 57.19 56.21 57.19 0.0M
2024-12-13 56.50 57.00 56.11 56.76 0.0M
2024-12-12 56.60 57.27 56.19 57.10 0.0M
2024-12-11 57.35 57.36 56.34 57.10 0.0M
2024-12-10 57.59 57.73 56.66 57.37 0.0M
2024-12-09 57.50 58.24 57.35 57.80 0.0M
2024-12-06 58.38 58.45 57.75 58.41 0.0M
2024-12-05 57.94 58.57 57.43 58.54 0.0M
2024-12-04 57.02 57.81 56.78 57.81 0.0M
2024-12-03 57.29 57.79 56.36 56.90 0.0M
2024-12-02 57.08 57.70 56.81 57.70 0.0M
2024-11-29 57.46 57.87 57.23 57.71 0.0M
2024-11-27 57.18 58.00 57.14 57.92 0.0M
2024-11-26 56.78 57.30 56.21 56.85 0.0M
2024-11-25 57.30 57.85 57.30 57.85 0.0M
2024-11-22 56.21 57.40 56.21 56.83 0.0M
2024-11-21 56.59 57.45 56.59 56.98 0.0M
2024-11-20 57.47 57.60 56.84 56.86 0.0M
2024-11-19 57.72 57.99 57.51 57.59 0.0M
2024-11-18 58.03 58.14 57.29 58.14 0.0M
2024-11-15 57.86 58.36 57.69 58.29 0.0M
2024-11-14 57.47 58.45 57.47 58.09 0.0M
2024-11-13 57.73 58.38 57.73 58.12 0.0M
2024-11-12 58.54 58.54 57.55 58.35 0.0M
2024-11-11 59.13 59.65 58.58 59.12 0.0M
2024-11-08 59.13 59.72 59.08 59.14 0.0M
2024-11-07 59.71 60.17 59.65 60.17 0.0M
2024-11-06 59.06 60.21 59.06 59.67 0.0M
2024-11-05 61.35 61.59 60.58 61.49 0.0M
2024-11-04 61.94 62.16 61.32 62.16 0.0M
2024-11-01 61.79 61.79 60.99 61.00 0.0M
2024-10-31 60.46 61.37 60.09 61.37 0.0M
2024-10-30 63.78 64.48 63.38 64.41 0.0M
2024-10-29 64.05 64.73 63.75 63.75 0.0M
2024-10-28 64.21 65.42 64.21 65.40 0.0M
2024-10-25 64.73 64.95 63.85 64.48 0.0M
2024-10-24 65.16 65.16 64.40 64.84 0.0M
2024-10-23 64.07 64.87 64.02 64.74 0.0M
2024-10-22 64.18 65.10 63.96 64.58 0.0M
2024-10-21 65.26 65.26 64.92 65.14 0.0M
2024-10-18 65.31 65.91 65.15 65.54 0.0M
2024-10-17 65.20 65.94 65.20 65.36 0.0M
2024-10-16 65.56 66.00 65.32 65.66 0.0M
2024-10-15 65.56 65.90 65.17 65.90 0.0M
2024-10-14 65.16 65.16 64.68 64.70 0.0M
2024-10-11 64.52 65.01 64.52 65.01 0.0M
2024-10-10 64.62 65.66 64.62 65.59 0.0M
2024-10-09 64.13 64.89 64.06 64.79 0.0M
2024-10-08 64.30 64.84 63.91 64.84 0.0M
2024-10-07 64.33 64.67 63.48 63.88 0.0M
2024-10-04 63.30 63.93 63.30 63.93 0.0M
2024-10-03 64.62 64.62 63.94 64.52 0.0M
2024-10-02 64.86 65.30 64.86 65.07 0.0M
2024-10-01 65.57 66.00 65.46 65.65 0.0M
2024-09-30 65.85 65.85 65.23 65.51 0.0M
2024-09-27 65.54 65.70 65.41 65.56 0.0M
2024-09-26 65.04 65.61 65.04 65.54 0.0M
2024-09-25 65.42 65.59 65.21 65.45 0.0M
2024-09-24 65.02 65.35 64.96 65.35 0.0M
2024-09-23 64.59 64.92 64.59 64.84 0.0M
2024-09-20 64.34 64.52 64.23 64.34 0.0M
2024-09-19 63.95 64.19 63.94 64.19 0.0M
2024-09-18 64.88 65.47 64.73 64.83 0.0M
2024-09-17 65.08 65.33 64.85 64.97 0.0M
2024-09-16 65.54 65.54 65.17 65.37 0.0M
2024-09-13 65.14 65.17 64.99 64.99 0.0M
2024-09-12 64.13 64.44 64.13 64.44 0.0M
2024-09-11 64.45 64.45 63.81 63.81 0.0M
2024-09-10 64.99 65.03 64.55 64.74 0.0M
2024-09-09 65.02 65.02 64.96 64.99 0.0M
2024-09-06 65.00 65.30 65.00 65.24 0.0M
2024-09-05 64.75 65.00 64.74 64.79 0.0M
2024-09-04 64.00 64.37 64.00 64.37 0.0M
2024-09-03 64.20 64.35 63.95 64.35 0.0M
2024-08-30 63.30 63.53 62.83 63.53 0.0M
2024-08-29 62.90 63.27 62.90 63.05 0.0M
2024-08-28 63.89 64.10 63.85 63.85 0.0M
2024-08-27 63.70 63.75 63.48 63.49 0.0M
2024-08-26 63.19 63.41 63.19 63.41 0.0M
2024-08-23 63.08 63.25 62.75 62.75 0.0M
2024-08-22 62.26 62.73 62.10 62.33 0.0M
2024-08-21 61.90 62.41 61.90 62.25 0.0M
2024-08-20 61.90 62.22 61.90 61.95 0.0M
2024-08-19 61.67 61.76 61.67 61.75 0.0M
2024-08-16 60.92 61.31 60.89 61.31 0.0M
2024-08-15 60.98 60.98 60.61 60.80 0.0M
2024-08-14 61.00 61.71 61.00 61.71 0.0M
2024-08-13 60.80 61.00 60.80 61.00 0.0M
2024-08-12 60.83 60.96 60.54 60.54 0.0M
2024-08-09 60.76 60.87 60.61 60.87 0.0M
2024-08-08 60.28 60.44 59.82 60.44 0.0M
2024-08-07 60.46 60.72 60.22 60.22 0.0M
2024-08-06 60.77 60.97 60.46 60.84 0.0M
2024-08-05 61.60 61.60 60.51 61.51 0.0M
2024-08-02 61.75 61.75 61.38 61.38 0.0M
2024-08-01 60.44 61.50 60.44 61.50 0.0M
2024-07-31 61.28 61.44 60.65 61.03 0.0M
2024-07-30 60.89 60.94 60.32 60.32 0.0M
2024-07-29 60.80 60.80 60.42 60.45 0.0M
2024-07-26 60.40 60.62 60.40 60.62 0.0M
2024-07-25 60.38 60.97 60.38 60.97 0.0M
2024-07-24 60.00 60.24 60.00 60.14 0.0M
2024-07-23 59.82 59.85 59.65 59.65 0.0M
2024-07-22 60.19 60.38 60.03 60.13 0.0M
2024-07-19 59.86 59.95 59.68 59.82 0.0M
2024-07-18 60.01 60.23 59.65 60.14 0.0M
2024-07-17 59.60 59.70 59.54 59.70 0.0M
2024-07-16 58.34 59.00 58.34 58.86 0.0M
2024-07-15 58.97 59.00 58.76 59.00 0.0M
2024-07-12 59.20 59.20 58.65 58.66 0.0M
2024-07-11 58.80 58.93 58.65 58.85 0.0M
2024-07-10 58.12 58.73 58.12 58.66 0.0M
2024-07-09 57.41 57.54 57.30 57.44 0.0M
2024-07-08 57.47 57.47 56.96 57.06 0.0M
2024-07-05 57.18 57.33 56.85 57.33 0.0M
2024-07-03 56.52 56.82 56.16 56.53 0.0M
2024-07-02 56.19 56.19 55.69 56.04 0.0M
2024-07-01 56.33 56.74 55.92 56.54 0.0M
2024-06-28 55.62 56.45 55.62 56.45 0.0M
2024-06-27 55.65 55.72 55.43 55.66 0.0M
2024-06-26 55.70 56.25 55.59 55.85 0.0M
2024-06-25 56.83 56.83 56.06 56.45 0.0M
2024-06-24 56.55 56.84 56.52 56.84 0.0M
2024-06-21 56.07 56.31 55.56 56.31 0.0M
2024-06-20 55.88 56.50 55.86 55.99 0.0M
2024-06-18 56.00 56.52 55.92 55.95 0.0M
2024-06-17 55.40 55.73 55.35 55.58 0.0M
2024-06-14 55.69 55.93 55.24 55.70 0.0M
2024-06-13 55.16 55.55 54.68 55.41 0.0M
2024-06-12 55.67 55.77 55.02 55.02 0.0M
2024-06-11 55.25 55.69 55.25 55.45 0.0M
2024-06-10 55.67 56.03 55.52 55.95 0.0M
2024-06-07 56.03 56.64 55.92 56.64 0.0M
2024-06-06 56.57 57.19 56.57 56.99 0.0M
2024-06-05 56.75 57.19 56.49 56.49 0.0M
2024-06-04 56.13 56.78 56.13 56.38 0.0M
2024-06-03 55.88 56.20 55.29 55.85 0.0M
2024-05-31 54.95 55.56 54.81 54.85 0.0M
2024-05-30 53.97 54.56 53.83 54.19 0.0M
2024-05-29 53.81 53.93 53.22 53.51 0.1M
2024-05-28 53.88 54.03 53.74 53.93 0.0M
2024-05-24 53.89 54.15 53.50 53.73 0.0M
2024-05-23 54.04 54.04 53.78 53.78 0.0M
2024-05-22 54.26 54.66 54.14 54.14 0.0M
2024-05-21 55.19 55.19 54.44 54.48 0.0M
2024-05-20 54.96 55.65 54.80 54.81 0.0M
2024-05-17 55.32 55.48 55.24 55.48 0.1M
2024-05-16 55.36 55.84 55.09 55.36 0.0M
2024-05-15 55.84 55.89 55.59 55.89 0.1M
2024-05-14 55.51 55.51 55.21 55.21 0.0M
2024-05-13 55.65 55.75 55.52 55.68 0.0M
2024-05-10 55.14 55.38 55.14 55.17 0.0M
2024-05-09 54.00 55.54 54.00 54.72 0.0M
2024-05-08 54.80 54.83 54.59 54.64 0.0M
2024-05-07 54.79 54.79 54.40 54.53 0.0M
2024-05-06 54.82 54.82 54.17 54.46 0.0M
2024-05-03 54.75 54.77 54.47 54.77 0.0M
2024-05-02 54.10 54.45 53.82 54.34 0.0M
2024-05-01 55.00 55.21 53.01 54.92 0.0M
2024-04-30 54.98 55.30 54.81 54.97 0.0M
2024-04-29 55.80 55.96 55.55 55.96 0.0M
2024-04-26 55.55 55.90 54.66 55.25 0.0M
2024-04-25 55.22 55.82 55.10 55.50 0.0M
2024-04-24 56.00 56.40 55.78 55.82 0.1M
2024-04-23 57.01 57.27 56.38 56.96 0.0M
2024-04-22 57.17 57.31 56.73 57.00 0.0M
2024-04-19 56.89 57.29 56.88 56.91 0.0M
2024-04-18 56.15 56.37 55.80 55.80 0.0M
2024-04-17 56.69 56.72 56.34 56.58 0.1M
2024-04-16 56.04 56.42 55.80 55.83 0.0M
2024-04-15 56.66 56.81 56.45 56.53 0.0M
2024-04-12 57.00 57.07 56.60 57.07 0.1M
2024-04-11 57.23 57.29 56.70 56.89 0.0M
2024-04-10 56.69 57.10 56.69 57.10 0.0M
2024-04-09 57.40 57.79 57.36 57.55 0.0M
2024-04-08 57.28 57.72 57.16 57.22 0.0M
2024-04-05 57.80 58.13 57.77 57.77 0.0M
2024-04-04 58.23 58.54 58.13 58.51 0.0M
2024-04-03 57.61 58.32 57.61 58.32 0.0M
2024-04-02 57.69 57.95 57.36 57.73 0.0M
2024-04-01 61.75 62.39 60.90 61.70 0.0M
2024-03-28 61.31 61.74 60.96 61.42 0.0M
2024-03-27 61.65 61.78 61.10 61.78 0.0M
2024-03-26 60.43 61.10 60.43 60.85 0.0M
2024-03-25 59.84 60.25 59.64 60.01 0.0M
2024-03-22 60.03 60.17 59.37 59.84 0.0M
2024-03-21 59.91 59.91 59.28 59.90 0.0M
2024-03-20 59.42 60.11 59.42 60.02 0.0M
2024-03-19 59.54 59.90 59.38 59.78 0.0M
2024-03-18 59.66 59.66 59.24 59.60 0.0M
2024-03-15 59.83 60.21 59.65 59.99 0.0M
2024-03-14 57.12 57.47 56.90 57.45 0.0M
2024-03-13 57.78 57.98 57.49 57.77 0.0M
2024-03-12 58.24 58.24 57.61 58.06 0.0M
2024-03-11 58.14 58.41 57.73 58.37 0.0M
2024-03-08 57.87 58.20 57.64 58.19 0.0M
2024-03-07 58.18 58.40 57.70 58.16 0.0M
2024-03-06 57.88 57.90 57.50 57.64 0.0M
2024-03-05 57.11 57.65 57.11 57.47 0.0M
2024-03-04 57.16 57.54 56.81 57.27 0.0M
2024-03-01 57.05 57.29 56.68 57.29 0.0M
2024-02-29 57.52 57.60 57.16 57.33 0.0M
2024-02-28 57.14 57.34 57.14 57.20 0.0M
2024-02-27 57.92 58.40 57.74 58.40 0.0M
2024-02-26 58.51 58.60 57.81 57.82 0.0M
2024-02-23 58.27 58.92 57.85 58.92 0.0M
2024-02-22 59.02 59.02 58.31 58.66 0.0M
2024-02-21 59.00 59.21 58.44 58.60 0.0M
2024-02-20 59.13 59.38 58.84 59.37 0.0M
2024-02-16 58.22 58.38 57.87 58.38 0.0M
2024-02-15 57.99 58.05 57.31 57.85 0.0M
2024-02-14 56.80 57.24 56.51 56.51 0.0M
2024-02-13 56.66 56.87 55.92 56.66 0.0M
2024-02-12 56.73 57.19 56.50 56.58 0.0M
2024-02-09 56.65 57.11 56.48 56.84 0.0M
2024-02-08 57.17 57.60 56.96 57.60 0.0M
2024-02-07 57.55 57.92 57.14 57.51 0.0M
2024-02-06 57.99 58.74 57.87 58.12 0.0M
2024-02-05 58.20 58.59 58.20 58.40 0.0M
2024-02-02 59.34 59.54 58.88 58.94 0.0M
2024-02-01 59.21 59.66 59.21 59.54 0.0M
2024-01-31 60.25 60.25 59.77 59.95 0.0M
2024-01-30 59.93 60.07 59.53 59.53 0.0M
2024-01-29 60.06 60.33 59.73 60.33 0.0M
2024-01-26 60.40 60.79 60.23 60.79 0.0M
2024-01-25 59.23 59.91 59.23 59.91 0.0M
2024-01-24 60.04 60.04 59.38 59.38 0.0M
2024-01-23 59.43 59.44 59.12 59.44 0.0M
2024-01-22 59.47 59.90 59.01 59.90 0.0M
2024-01-19 58.48 59.05 58.16 59.05 0.0M
2024-01-18 58.54 58.54 58.10 58.41 0.0M
2024-01-17 58.89 58.99 58.49 58.79 0.0M
2024-01-16 59.66 60.00 59.38 59.47 0.0M
2024-01-12 60.24 60.24 59.89 59.93 0.0M
2024-01-11 59.46 59.89 59.32 59.89 0.0M
2024-01-10 59.54 60.21 59.54 59.72 0.0M
2024-01-09 59.88 59.88 59.35 59.42 0.0M
2024-01-08 60.64 60.75 60.57 60.75 0.0M
2024-01-05 60.56 60.96 60.34 60.78 0.0M
2024-01-04 60.99 60.99 60.72 60.90 0.0M
2024-01-03 60.42 60.71 60.36 60.71 0.0M
2024-01-02 58.70 59.86 58.70 58.70 0.0M