43,500€
-0,68%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,80 | 43,80 | 43,30 | 43,30 | -1,14% | - |
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% | - |
01.12.2023 | 33,00 | 33,00 | 32,30 | 32,80 | -0,61% | - |
30.11.2023 | 32,60 | 33,60 | 32,60 | 33,00 | 2,48% | - |
29.11.2023 | 32,40 | 32,50 | 31,90 | 32,20 | -0,62% | - |
28.11.2023 | 32,80 | 32,80 | 31,90 | 32,40 | -1,22% | - |
27.11.2023 | 33,40 | 33,40 | 32,60 | 32,80 | -1,80% | - |
24.11.2023 | 33,60 | 33,60 | 33,30 | 33,40 | -0,60% | - |
23.11.2023 | 33,60 | 33,80 | 33,40 | 33,60 | 0,00% | - |
22.11.2023 | 32,80 | 33,80 | 32,80 | 33,60 | 2,44% | - |
21.11.2023 | 33,40 | 33,40 | 32,60 | 32,80 | -1,80% | - |
20.11.2023 | 32,70 | 33,50 | 32,70 | 33,40 | 2,14% | 300,00 |
17.11.2023 | 31,80 | 32,80 | 31,80 | 32,70 | 2,83% | - |
16.11.2023 | 31,30 | 31,80 | 31,30 | 31,80 | 1,60% | - |
15.11.2023 | 31,80 | 31,80 | 31,00 | 31,30 | -1,57% | - |
14.11.2023 | 30,40 | 31,80 | 30,40 | 31,80 | 4,61% | - |
13.11.2023 | 31,80 | 31,80 | 30,20 | 30,40 | -4,40% | - |
10.11.2023 | 30,30 | 31,90 | 30,30 | 31,80 | 1,27% | 200,00 |
09.11.2023 | 30,70 | 31,60 | 30,70 | 31,40 | 2,28% | 8,00 |
08.11.2023 | 30,70 | 31,60 | 30,60 | 30,70 | -2,85% | - |
07.11.2023 | 31,10 | 31,60 | 31,10 | 31,60 | 0,00% | - |