40,130€
1,13%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,68 | 40,20 | 39,68 | 40,13 | 1,13% | - |
| 25.04.2024 | 40,35 | 40,35 | 39,33 | 39,68 | -1,65% | - |
| 24.04.2024 | 40,53 | 40,87 | 40,27 | 40,35 | -0,44% | - |
| 23.04.2024 | 40,19 | 40,58 | 40,19 | 40,53 | 0,83% | - |
| 22.04.2024 | 39,61 | 40,26 | 39,57 | 40,19 | -0,59% | - |
| 19.04.2024 | 40,75 | 40,81 | 40,32 | 40,43 | -0,77% | - |
| 18.04.2024 | 40,37 | 41,21 | 40,37 | 40,75 | 0,94% | - |
| 17.04.2024 | 40,95 | 41,11 | 40,35 | 40,37 | -1,88% | - |
| 16.04.2024 | 41,34 | 41,62 | 40,84 | 41,14 | -2,66% | - |
| 15.04.2024 | 43,32 | 43,32 | 42,08 | 42,27 | -2,42% | - |
| 12.04.2024 | 43,73 | 43,73 | 43,23 | 43,32 | -0,95% | - |
| 11.04.2024 | 43,46 | 43,80 | 43,39 | 43,73 | 0,62% | - |
| 10.04.2024 | 43,64 | 43,87 | 43,24 | 43,46 | -0,41% | - |
| 09.04.2024 | 44,07 | 44,07 | 43,54 | 43,64 | -0,96% | - |
| 08.04.2024 | 43,13 | 44,23 | 43,13 | 44,07 | 2,18% | - |
| 05.04.2024 | 42,83 | 43,20 | 42,53 | 43,13 | 0,69% | - |
| 04.04.2024 | 43,75 | 43,77 | 42,82 | 42,83 | -2,10% | - |
| 03.04.2024 | 43,27 | 43,81 | 43,18 | 43,75 | 0,86% | - |
| 02.04.2024 | 43,80 | 44,00 | 43,10 | 43,38 | -0,97% | - |
| 28.03.2024 | 43,80 | 43,90 | 43,10 | 43,80 | 0,00% | - |
| 27.03.2024 | 43,30 | 44,50 | 43,30 | 43,80 | 1,15% | - |
| 26.03.2024 | 43,20 | 43,60 | 43,10 | 43,30 | 0,46% | - |
| 25.03.2024 | 42,50 | 43,40 | 42,40 | 43,10 | 1,41% | - |
| 22.03.2024 | 42,00 | 42,80 | 42,00 | 42,50 | 1,19% | - |
| 21.03.2024 | 42,00 | 42,20 | 41,60 | 42,00 | 0,00% | - |
| 20.03.2024 | 41,90 | 42,40 | 41,60 | 42,00 | 0,24% | - |
| 19.03.2024 | 41,00 | 42,00 | 41,00 | 41,90 | 2,20% | - |
| 18.03.2024 | 39,50 | 41,60 | 39,50 | 41,00 | 3,80% | - |
| 15.03.2024 | 39,90 | 40,20 | 39,40 | 39,50 | -1,00% | - |
| 14.03.2024 | 38,10 | 40,20 | 38,10 | 39,90 | 4,72% | 25,00 |
| 13.03.2024 | 39,70 | 39,70 | 37,80 | 38,10 | -4,03% | - |
| 12.03.2024 | 39,40 | 39,90 | 39,20 | 39,70 | 2,58% | - |
| 11.03.2024 | 38,90 | 39,20 | 38,60 | 38,70 | -0,51% | - |
| 08.03.2024 | 39,60 | 39,80 | 38,80 | 38,90 | -1,77% | - |
| 07.03.2024 | 41,20 | 41,20 | 38,60 | 39,60 | -3,65% | - |
| 06.03.2024 | 41,10 | 41,40 | 41,00 | 41,10 | 3,01% | - |
| 05.03.2024 | 39,30 | 40,20 | 39,30 | 39,90 | 1,53% | - |
| 04.03.2024 | 39,40 | 39,60 | 39,30 | 39,30 | -0,51% | - |
| 01.03.2024 | 39,50 | 39,60 | 39,20 | 39,50 | 0,00% | - |
| 29.02.2024 | 38,50 | 39,50 | 38,50 | 39,50 | 2,60% | - |
| 28.02.2024 | 39,00 | 39,00 | 38,40 | 38,50 | -1,28% | - |
| 27.02.2024 | 38,10 | 39,20 | 38,10 | 39,00 | 2,36% | - |
| 26.02.2024 | 38,10 | 38,30 | 38,00 | 38,10 | -1,04% | - |
| 23.02.2024 | 38,90 | 39,00 | 38,30 | 38,50 | -1,03% | - |
| 22.02.2024 | 38,60 | 38,90 | 38,40 | 38,90 | 5,42% | 258,00 |
| 21.02.2024 | 36,10 | 37,20 | 36,10 | 36,90 | 2,22% | - |
| 20.02.2024 | 35,30 | 36,50 | 35,30 | 36,10 | 2,27% | - |
| 19.02.2024 | 36,20 | 36,20 | 35,10 | 35,30 | -2,49% | - |
| 16.02.2024 | 36,90 | 36,90 | 35,70 | 36,20 | -1,90% | - |
| 15.02.2024 | 35,50 | 36,90 | 35,50 | 36,90 | 3,94% | - |
| 14.02.2024 | 33,70 | 36,00 | 33,70 | 35,50 | 5,34% | 115,00 |
| 13.02.2024 | 29,80 | 34,30 | 29,80 | 33,70 | 13,09% | 130,00 |
| 12.02.2024 | 30,00 | 30,10 | 29,70 | 29,80 | -0,67% | - |
| 09.02.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 800,00 |
| 08.02.2024 | 29,60 | 29,60 | 29,00 | 29,20 | -1,35% | - |
| 07.02.2024 | 28,80 | 29,70 | 28,80 | 29,60 | 2,78% | - |
| 06.02.2024 | 28,80 | 29,00 | 28,70 | 28,80 | 0,00% | - |
| 05.02.2024 | 28,70 | 28,80 | 28,30 | 28,80 | -0,69% | - |
| 02.02.2024 | 28,20 | 29,00 | 28,20 | 29,00 | 2,84% | - |
| 01.02.2024 | 28,30 | 28,50 | 28,00 | 28,20 | 2,55% | - |
| 31.01.2024 | 28,40 | 28,40 | 27,50 | 27,50 | -3,17% | - |
| 30.01.2024 | 28,80 | 28,80 | 28,20 | 28,40 | -2,74% | - |
| 29.01.2024 | 28,90 | 29,20 | 28,90 | 29,20 | 3,18% | - |
| 26.01.2024 | 27,90 | 28,60 | 27,90 | 28,30 | 1,43% | - |
| 25.01.2024 | 27,90 | 28,40 | 27,90 | 27,90 | -1,06% | - |
| 24.01.2024 | 28,30 | 28,40 | 28,10 | 28,20 | -2,08% | - |
| 23.01.2024 | 28,50 | 28,80 | 28,40 | 28,80 | -2,04% | - |
| 22.01.2024 | 29,20 | 29,40 | 29,10 | 29,40 | 0,68% | - |
| 19.01.2024 | 28,10 | 29,20 | 28,10 | 29,20 | 3,91% | - |
| 18.01.2024 | 26,90 | 28,40 | 26,90 | 28,10 | 4,46% | - |
| 17.01.2024 | 27,00 | 27,20 | 26,70 | 26,90 | -2,54% | - |
| 16.01.2024 | 27,70 | 27,90 | 27,50 | 27,60 | -2,82% | 8,00 |
| 15.01.2024 | 28,10 | 28,60 | 28,10 | 28,40 | 1,07% | - |
| 12.01.2024 | 27,60 | 28,20 | 27,60 | 28,10 | 1,81% | - |
| 11.01.2024 | 28,00 | 28,00 | 27,40 | 27,60 | -1,43% | - |
| 10.01.2024 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | - |
| 09.01.2024 | 27,50 | 27,80 | 27,50 | 27,80 | 2,21% | - |
| 08.01.2024 | 26,60 | 27,40 | 26,50 | 27,20 | 2,26% | - |
| 05.01.2024 | 27,00 | 27,00 | 26,10 | 26,60 | -1,48% | - |
| 04.01.2024 | 28,20 | 28,20 | 26,80 | 27,00 | -4,26% | - |
| 03.01.2024 | 28,10 | 28,30 | 27,80 | 28,20 | 0,36% | - |
| 02.01.2024 | 28,30 | 28,30 | 28,00 | 28,10 | 1,08% | - |
| 29.12.2023 | 28,80 | 28,80 | 27,70 | 27,80 | -3,47% | - |
| 28.12.2023 | 28,30 | 29,00 | 28,30 | 28,80 | 1,77% | 60,00 |
| 27.12.2023 | 28,80 | 28,80 | 28,10 | 28,30 | -1,74% | - |
| 22.12.2023 | 30,40 | 30,40 | 28,60 | 28,80 | -5,26% | - |
| 21.12.2023 | 30,40 | 30,70 | 30,10 | 30,40 | 0,00% | - |
| 20.12.2023 | 30,90 | 31,20 | 30,40 | 30,40 | 2,01% | - |
| 19.12.2023 | 29,70 | 30,00 | 29,70 | 29,80 | 2,05% | - |
| 18.12.2023 | 29,00 | 29,40 | 29,00 | 29,20 | 0,69% | - |
| 15.12.2023 | 29,00 | 29,30 | 28,90 | 29,00 | 0,35% | - |
| 14.12.2023 | 28,90 | 30,10 | 28,40 | 28,90 | -3,99% | - |
| 13.12.2023 | 31,10 | 31,10 | 29,90 | 30,10 | -3,22% | - |
| 12.12.2023 | 31,20 | 31,20 | 30,70 | 31,10 | -0,32% | - |
| 11.12.2023 | 30,90 | 31,20 | 30,70 | 31,20 | 1,30% | - |
| 08.12.2023 | 30,60 | 30,80 | 30,50 | 30,80 | -1,91% | - |
| 07.12.2023 | 31,60 | 32,00 | 31,20 | 31,40 | -0,63% | - |
| 06.12.2023 | 31,00 | 31,80 | 31,00 | 31,60 | 1,94% | - |
| 05.12.2023 | 31,80 | 31,80 | 30,90 | 31,00 | -2,52% | - |
| 04.12.2023 | 32,80 | 32,80 | 31,40 | 31,80 | -3,05% | - |