Börse:
51,250€
0,99%
Echtzeit-Aktienkurs ASX, Ltd.
Bid:
50,500€
Ask:
52,000€
Aktienkurse zur ASX, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 51,25 | 51,50 | 50,75 | 51,25 | 0,99% | - |
| 24.09.2020 | 51,00 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 23.09.2020 | 51,75 | 52,00 | 50,75 | 50,75 | 0,00% | - |
| 22.09.2020 | 50,40 | 50,75 | 50,30 | 50,75 | 2,73% | - |
| 21.09.2020 | 49,85 | 49,95 | 49,40 | 49,40 | -0,60% | - |
| 18.09.2020 | 50,05 | 50,30 | 49,50 | 49,70 | -2,07% | - |
| 17.09.2020 | 50,50 | 50,75 | 50,40 | 50,75 | -0,49% | - |
| 16.09.2020 | 50,75 | 51,50 | 50,75 | 51,00 | 0,99% | - |
| 15.09.2020 | 50,40 | 50,75 | 50,25 | 50,50 | -0,49% | - |
| 14.09.2020 | 50,50 | 50,75 | 50,40 | 50,75 | 0,00% | - |
| 11.09.2020 | 51,00 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 10.09.2020 | 51,25 | 51,50 | 50,50 | 50,75 | -0,98% | - |
| 09.09.2020 | 50,25 | 51,25 | 50,15 | 51,25 | 0,49% | - |
| 08.09.2020 | 51,75 | 51,75 | 51,00 | 51,00 | -2,39% | - |
| 07.09.2020 | 51,75 | 52,25 | 51,50 | 52,25 | -0,95% | - |
| 04.09.2020 | 52,75 | 53,25 | 52,25 | 52,75 | -2,76% | - |
| 03.09.2020 | 56,25 | 56,25 | 54,25 | 54,25 | -3,13% | - |
| 02.09.2020 | 55,25 | 56,00 | 55,25 | 56,00 | 3,23% | - |
| 01.09.2020 | 53,75 | 54,25 | 53,75 | 54,25 | 1,40% | - |
| 31.08.2020 | 53,75 | 54,25 | 53,50 | 53,50 | -2,73% | - |
| 28.08.2020 | 54,75 | 55,25 | 54,75 | 55,00 | -0,45% | - |
| 27.08.2020 | 55,25 | 55,75 | 55,00 | 55,25 | 0,91% | - |
| 26.08.2020 | 54,25 | 54,75 | 54,00 | 54,75 | 1,39% | - |
| 25.08.2020 | 54,25 | 54,25 | 53,75 | 54,00 | -1,37% | - |
| 24.08.2020 | 54,25 | 54,75 | 54,25 | 54,75 | 1,86% | - |
| 21.08.2020 | 53,75 | 53,75 | 53,50 | 53,75 | -1,83% | - |
| 20.08.2020 | 54,25 | 55,25 | 54,25 | 54,75 | 3,79% | - |
| 19.08.2020 | 53,25 | 53,50 | 52,75 | 52,75 | 0,96% | - |
| 18.08.2020 | 52,25 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 17.08.2020 | 51,25 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 14.08.2020 | 51,75 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 13.08.2020 | 51,25 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 12.08.2020 | 51,25 | 51,75 | 51,00 | 51,75 | 0,49% | - |
| 11.08.2020 | 51,25 | 51,75 | 51,00 | 51,50 | 0,49% | - |
| 10.08.2020 | 51,25 | 51,25 | 51,00 | 51,25 | 0,99% | - |
| 07.08.2020 | 50,75 | 51,25 | 50,50 | 50,75 | -0,49% | - |
| 06.08.2020 | 50,25 | 51,25 | 50,25 | 51,00 | 0,49% | - |
| 05.08.2020 | 50,75 | 51,25 | 50,50 | 50,75 | -1,46% | - |
| 04.08.2020 | 51,25 | 51,75 | 51,25 | 51,50 | 0,98% | - |
| 03.08.2020 | 50,75 | 51,00 | 50,25 | 51,00 | 1,69% | - |
| 31.07.2020 | 50,15 | 50,40 | 49,50 | 50,15 | -1,67% | - |
| 30.07.2020 | 51,25 | 51,50 | 50,05 | 51,00 | -0,49% | - |
| 29.07.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 1,49% | - |
| 28.07.2020 | 50,75 | 51,00 | 50,40 | 50,50 | -0,49% | - |
| 27.07.2020 | 50,75 | 51,25 | 50,40 | 50,75 | 0,00% | 11,00 |
| 24.07.2020 | 50,50 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 23.07.2020 | 51,75 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 22.07.2020 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 21.07.2020 | 52,75 | 53,25 | 52,50 | 52,75 | 1,44% | - |
| 20.07.2020 | 51,25 | 52,25 | 51,25 | 52,00 | 0,97% | - |
| 17.07.2020 | 51,50 | 51,75 | 51,25 | 51,50 | -0,48% | - |
| 16.07.2020 | 51,75 | 52,00 | 51,25 | 51,75 | -0,96% | - |
| 15.07.2020 | 52,00 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 14.07.2020 | 51,25 | 52,00 | 51,25 | 51,75 | 1,47% | - |
| 13.07.2020 | 51,75 | 52,00 | 50,75 | 51,00 | -3,77% | - |
| 10.07.2020 | 52,25 | 53,00 | 52,00 | 53,00 | 1,92% | - |
| 09.07.2020 | 52,25 | 52,25 | 51,50 | 52,00 | -1,89% | - |
| 08.07.2020 | 52,75 | 53,25 | 52,50 | 53,00 | 0,00% | - |
| 07.07.2020 | 53,25 | 53,75 | 52,75 | 53,00 | -2,30% | - |
| 06.07.2020 | 54,00 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 03.07.2020 | 54,00 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 02.07.2020 | 53,25 | 54,25 | 53,25 | 53,50 | 0,47% | - |
| 01.07.2020 | 52,75 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 30.06.2020 | 52,25 | 53,75 | 51,75 | 53,00 | 2,42% | - |
| 29.06.2020 | 51,25 | 52,00 | 51,00 | 51,75 | 1,97% | - |
| 26.06.2020 | 51,75 | 52,00 | 50,50 | 50,75 | -1,46% | - |
| 25.06.2020 | 51,00 | 51,75 | 50,15 | 51,50 | 0,98% | - |
| 24.06.2020 | 52,25 | 52,25 | 50,25 | 51,00 | -1,92% | 1,00 |
| 23.06.2020 | 51,75 | 52,75 | 51,75 | 52,00 | -1,89% | - |
| 22.06.2020 | 52,25 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 19.06.2020 | 52,25 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 18.06.2020 | 51,50 | 52,25 | 51,50 | 52,25 | 0,97% | - |
| 17.06.2020 | 51,75 | 52,25 | 51,00 | 51,75 | -1,43% | - |
| 16.06.2020 | 53,00 | 53,25 | 51,75 | 52,50 | 1,94% | - |
| 15.06.2020 | 50,05 | 52,25 | 49,80 | 51,50 | 0,00% | - |
| 12.06.2020 | 51,75 | 52,75 | 50,75 | 51,50 | 3,52% | - |
| 11.06.2020 | 52,25 | 52,50 | 49,40 | 49,75 | -6,13% | - |
| 10.06.2020 | 53,75 | 53,75 | 53,00 | 53,00 | 0,47% | - |
| 09.06.2020 | 53,50 | 53,75 | 51,75 | 52,75 | -4,09% | - |
| 08.06.2020 | 54,25 | 55,00 | 54,25 | 55,00 | 0,92% | - |
| 05.06.2020 | 53,75 | 55,00 | 53,50 | 54,50 | 0,93% | - |
| 04.06.2020 | 54,50 | 54,50 | 53,75 | 54,00 | -2,26% | - |
| 03.06.2020 | 54,75 | 55,25 | 54,25 | 55,25 | 0,00% | - |
| 02.06.2020 | 54,25 | 55,25 | 54,00 | 55,25 | 4,25% | 1,00 |
| 29.05.2020 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | - |
| 28.05.2020 | 53,22 | 53,25 | 53,22 | 53,25 | 1,91% | - |
| 27.05.2020 | 52,50 | 53,00 | 51,25 | 52,25 | 0,00% | - |
| 26.05.2020 | 52,25 | 52,75 | 52,25 | 52,25 | 0,97% | - |
| 25.05.2020 | 51,25 | 51,75 | 51,00 | 51,75 | 1,47% | - |
| 22.05.2020 | 50,25 | 51,00 | 49,90 | 51,00 | 0,00% | - |
| 21.05.2020 | 50,75 | 51,25 | 50,50 | 51,00 | -1,45% | - |
| 20.05.2020 | 50,75 | 51,75 | 50,75 | 51,75 | 4,55% | - |
| 19.05.2020 | 49,70 | 50,25 | 49,50 | 49,50 | -2,46% | - |
| 18.05.2020 | 49,50 | 51,25 | 49,50 | 50,75 | 3,15% | - |
| 15.05.2020 | 49,30 | 49,70 | 48,60 | 49,20 | -1,20% | - |
| 14.05.2020 | 49,30 | 50,15 | 48,40 | 49,80 | 1,22% | - |
| 13.05.2020 | 49,80 | 50,25 | 48,70 | 49,20 | 0,00% | - |
| 12.05.2020 | 49,70 | 50,25 | 49,10 | 49,20 | -1,70% | - |
| 11.05.2020 | 50,25 | 50,25 | 49,10 | 50,05 | 0,91% | 6,00 |
| 08.05.2020 | 49,60 | 49,70 | 49,10 | 49,60 | 2,48% | - |