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
2025-09-30 72.24 73.02 72.24 73.02 0.0M
2025-09-29 72.59 73.26 72.39 73.01 0.0M
2025-09-26 72.96 73.49 72.70 72.70 0.0M
2025-09-25 72.30 72.72 71.94 72.72 0.0M
2025-09-24 72.06 72.69 71.74 72.02 0.0M
2025-09-23 71.95 72.19 71.66 71.97 0.0M
2025-09-22 72.38 72.40 71.80 72.27 0.0M
2025-09-19 72.78 72.91 72.62 72.91 0.0M
2025-09-18 72.76 72.89 72.66 72.66 0.0M
2025-09-17 74.23 74.60 73.89 73.89 0.0M
2025-09-16 74.06 74.46 73.96 74.36 0.0M
2025-09-15 74.04 74.04 73.50 73.69 0.0M
2025-09-12 74.36 74.81 74.29 74.78 0.0M
2025-09-11 73.80 74.10 73.80 73.90 0.0M
2025-09-10 73.74 74.02 73.55 73.55 0.0M
2025-09-09 73.65 74.28 73.52 74.25 0.0M
2025-09-08 73.46 73.84 73.40 73.75 0.0M
2025-09-05 73.55 74.54 73.55 74.45 0.0M
2025-09-04 72.66 73.09 72.50 72.88 0.0M
2025-09-03 71.61 71.90 71.50 71.88 0.0M
2025-09-02 72.57 73.08 72.32 73.08 0.0M
2025-08-29 72.54 72.66 72.25 72.37 0.0M
2025-08-28 71.71 71.85 71.50 71.60 0.0M
2025-08-27 73.24 73.75 73.24 73.75 0.0M
2025-08-26 73.84 74.60 73.60 74.14 0.0M
2025-08-25 73.48 73.85 73.46 73.67 0.0M
2025-08-22 73.54 74.01 73.54 73.94 0.0M
2025-08-21 73.58 73.94 73.27 73.27 0.0M
2025-08-20 73.17 73.96 73.17 73.80 0.0M
2025-08-19 72.69 72.74 72.63 72.74 0.0M
2025-08-18 72.08 72.26 72.02 72.21 0.0M
2025-08-15 71.78 72.42 71.75 72.42 0.0M
2025-08-14 72.08 72.09 71.92 72.07 0.0M
2025-08-13 72.48 72.70 72.31 72.33 0.0M
2025-08-12 71.90 72.19 71.84 72.11 0.0M
2025-08-11 71.97 71.97 71.83 71.83 0.0M
2025-08-08 71.71 72.06 71.56 71.63 0.0M
2025-08-07 71.32 72.09 71.32 71.80 0.0M
2025-08-06 72.36 73.21 71.94 72.25 0.0M
2025-08-05 71.49 72.57 71.49 71.81 0.0M
2025-08-04 71.68 72.27 71.68 71.93 0.0M
2025-08-01 68.97 71.09 68.97 69.73 0.0M
2025-07-31 69.41 69.83 69.41 69.64 0.0M
2025-07-30 70.00 70.84 69.93 70.84 0.0M
2025-07-29 70.05 70.37 70.05 70.36 0.0M
2025-07-28 70.39 70.53 70.12 70.12 0.0M
2025-07-25 71.41 72.09 71.41 71.85 0.0M
2025-07-24 71.62 71.91 71.46 71.46 0.0M
2025-07-23 70.91 71.49 70.91 71.49 0.0M
2025-07-22 70.43 71.28 70.43 71.07 0.0M
2025-07-21 69.82 70.20 69.76 70.16 0.0M
2025-07-18 69.66 70.17 69.59 70.15 0.0M
2025-07-17 69.20 69.44 69.18 69.37 0.0M
2025-07-16 69.59 70.32 69.39 70.32 0.0M
2025-07-15 69.84 70.30 69.73 70.25 0.0M
2025-07-14 70.67 70.98 70.51 70.96 0.0M
2025-07-11 70.26 70.57 70.06 70.40 0.0M
2025-07-10 70.26 70.89 70.22 70.36 0.0M
2025-07-09 70.84 71.05 70.73 71.03 0.0M
2025-07-08 70.24 70.47 70.24 70.47 0.0M
2025-07-07 71.22 71.66 71.02 71.66 0.0M
2025-07-03 70.46 70.76 70.41 70.72 0.0M
2025-07-02 70.83 71.36 70.81 70.85 0.0M
2025-07-01 71.22 71.64 71.22 71.64 0.0M
2025-06-30 70.32 70.90 70.18 70.74 0.0M
2025-06-27 70.42 70.84 70.34 70.83 0.0M
2025-06-26 70.49 70.51 70.15 70.17 0.0M
2025-06-25 69.68 70.24 69.58 69.58 0.0M
2025-06-24 70.72 71.21 70.66 70.67 0.0M
2025-06-23 69.18 70.09 69.18 70.05 0.0M
2025-06-20 68.81 69.52 68.62 69.52 0.0M
2025-06-18 68.85 69.09 68.71 68.82 0.0M
2025-06-17 68.14 68.64 68.02 68.16 0.0M
2025-06-16 68.93 69.25 68.27 68.27 0.0M
2025-06-13 68.99 69.24 68.53 68.81 0.0M
2025-06-12 69.24 69.64 69.24 69.62 0.0M
2025-06-11 68.45 68.98 68.45 68.70 0.0M
2025-06-10 68.50 68.59 68.14 68.38 0.0M
2025-06-09 69.23 70.39 68.48 68.48 0.0M
2025-06-06 68.77 69.17 68.73 68.95 0.0M
2025-06-05 69.62 69.83 69.44 69.55 0.0M
2025-06-04 69.36 69.58 69.14 69.35 0.0M
2025-06-03 69.01 69.07 68.80 68.93 0.0M
2025-06-02 69.22 69.55 69.00 69.55 0.0M
2025-05-30 69.19 69.27 68.76 68.76 0.0M
2025-05-29 68.94 69.94 68.26 68.46 0.0M
2025-05-28 68.22 68.73 68.22 68.55 0.0M
2025-05-27 68.98 69.00 68.49 68.79 0.0M
2025-05-23 68.75 69.35 68.75 69.30 0.0M
2025-05-22 68.22 69.02 68.17 68.80 0.0M
2025-05-21 68.76 69.03 68.59 68.59 0.0M
2025-05-20 68.13 68.49 67.87 68.37 0.0M
2025-05-19 66.67 67.41 66.67 67.21 0.0M
2025-05-16 65.47 66.19 65.47 66.00 0.0M
2025-05-15 64.88 65.56 64.82 65.24 0.0M
2025-05-14 63.74 64.09 63.61 63.77 0.0M
2025-05-13 63.19 63.92 63.00 63.92 0.0M
2025-05-12 63.67 63.92 62.91 63.82 0.0M
2025-05-09 65.58 65.96 65.40 65.45 0.0M
2025-05-08 66.02 66.02 64.95 65.61 0.0M
2025-05-07 66.86 67.76 66.52 66.83 0.0M
2025-05-06 66.66 67.23 66.66 67.01 0.0M
2025-05-05 66.56 66.79 66.31 66.79 0.0M
2025-05-02 66.38 67.16 66.33 66.58 0.0M
2025-05-01 67.20 68.24 65.90 66.12 0.0M
2025-04-30 67.16 67.49 66.99 67.34 0.0M
2025-04-29 66.34 66.72 66.08 66.35 0.0M
2025-04-28 65.53 66.11 65.53 66.09 0.0M
2025-04-25 64.72 65.24 64.72 65.20 0.0M
2025-04-24 65.00 65.82 65.00 65.11 0.0M
2025-04-23 64.68 65.02 64.40 64.93 0.0M
2025-04-22 65.84 66.91 65.84 65.89 0.0M
2025-04-21 66.87 66.87 65.79 65.79 0.0M
2025-04-17 65.48 65.89 65.48 65.73 0.0M
2025-04-16 65.50 65.50 64.73 64.73 0.0M
2025-04-15 64.46 64.50 64.12 64.25 0.0M
2025-04-14 63.50 64.50 63.50 64.16 0.0M
2025-04-11 63.92 63.96 63.11 63.96 0.1M
2025-04-10 60.90 62.15 60.85 61.73 0.0M
2025-04-09 60.28 61.14 59.84 60.89 0.0M
2025-04-08 59.53 59.53 58.82 58.91 0.0M
2025-04-07 58.56 59.39 58.20 58.77 0.0M
2025-04-04 61.12 61.12 59.69 59.75 0.0M
2025-04-03 60.26 61.85 58.50 61.74 0.0M
2025-04-02 57.94 58.30 57.82 57.94 0.0M
2025-04-01 57.96 58.09 57.75 57.86 0.0M
2025-03-31 57.93 57.93 57.55 57.64 0.0M
2025-03-28 60.16 61.03 60.06 61.03 0.0M
2025-03-27 60.53 60.63 60.16 60.17 0.0M
2025-03-26 60.12 60.32 59.99 60.21 0.0M
2025-03-25 60.27 60.30 59.87 59.94 0.0M
2025-03-24 59.80 59.80 59.50 59.69 0.0M
2025-03-21 59.78 60.26 59.75 59.81 0.0M
2025-03-20 59.36 59.58 59.16 59.28 0.0M
2025-03-19 59.65 59.92 59.18 59.54 0.0M
2025-03-18 60.20 60.90 60.20 60.36 0.0M
2025-03-17 60.16 60.88 60.16 60.68 0.0M
2025-03-14 59.56 59.92 59.54 59.77 0.0M
2025-03-13 59.89 60.17 59.80 60.12 0.0M
2025-03-12 59.88 60.44 59.57 60.44 0.0M
2025-03-11 60.48 60.48 60.17 60.31 0.0M
2025-03-10 59.71 60.25 59.71 60.25 0.0M
2025-03-07 58.92 59.50 58.92 59.50 0.0M
2025-03-06 57.34 58.36 57.34 58.36 0.0M
2025-03-05 57.47 57.47 56.90 57.31 0.0M
2025-03-04 57.72 57.95 57.38 57.80 0.0M
2025-03-03 57.01 57.78 56.94 57.42 0.0M
2025-02-28 56.90 57.26 56.75 56.94 0.0M
2025-02-27 56.57 57.20 56.54 56.94 0.0M
2025-02-26 56.55 57.00 56.55 57.00 0.0M
2025-02-25 56.75 57.21 56.51 56.58 0.0M
2025-02-24 55.88 56.32 55.88 55.99 0.0M
2025-02-21 55.50 55.80 55.44 55.50 0.0M
2025-02-20 55.08 55.24 54.93 55.24 0.0M
2025-02-19 55.01 55.19 54.66 54.91 0.0M
2025-02-18 55.18 55.56 55.14 55.36 0.0M
2025-02-14 55.68 55.81 55.66 55.69 0.0M
2025-02-13 56.39 56.62 56.39 56.43 0.0M
2025-02-12 57.75 58.03 57.64 58.02 0.0M
2025-02-11 57.69 58.15 57.69 57.83 0.0M
2025-02-10 58.19 58.19 57.77 57.77 0.0M
2025-02-07 58.09 58.41 57.89 58.41 0.0M
2025-02-06 56.89 57.47 56.84 57.47 0.0M
2025-02-05 56.21 56.68 56.21 56.67 0.0M
2025-02-04 55.87 56.42 55.60 56.02 0.0M
2025-02-03 55.93 56.22 55.77 56.01 0.0M
2025-01-31 56.71 57.07 56.44 56.96 0.0M
2025-01-30 57.00 57.36 56.77 57.36 0.0M
2025-01-29 57.64 57.64 57.07 57.64 0.0M
2025-01-28 57.35 57.71 56.93 57.32 0.0M
2025-01-27 57.04 57.78 56.67 57.02 0.0M
2025-01-24 55.90 56.35 55.78 55.91 0.0M
2025-01-23 55.69 56.23 55.66 56.14 0.0M
2025-01-22 55.85 56.48 55.85 56.21 0.0M
2025-01-21 56.63 57.29 56.59 57.13 0.1M
2025-01-17 56.36 56.66 56.03 56.17 0.0M
2025-01-16 56.02 56.39 55.95 56.34 0.0M
2025-01-15 56.25 56.25 55.87 55.93 0.0M
2025-01-14 55.21 56.29 55.21 56.20 0.1M
2025-01-13 55.51 55.51 55.27 55.49 0.0M
2025-01-10 55.12 55.93 55.00 55.93 0.0M
2025-01-08 55.42 56.37 55.42 56.37 0.0M
2025-01-07 57.08 57.09 55.48 55.87 0.1M
2025-01-06 55.53 55.78 55.26 55.65 0.0M
2025-01-03 55.48 55.89 55.40 55.89 0.0M
2025-01-02 55.33 56.28 55.33 55.73 0.0M