39,840€
1,97%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,90 | 39,90 | 39,81 | 39,83 | 1,95% | - |
| 25.04.2024 | 39,63 | 39,63 | 39,07 | 39,07 | -3,96% | 110,00 |
| 23.04.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 0,72% | 1,00 |
| 22.04.2024 | 40,00 | 40,39 | 40,00 | 40,39 | -0,96% | 95,00 |
| 19.04.2024 | 40,93 | 41,04 | 40,78 | 40,78 | 1,47% | 75,00 |
| 17.04.2024 | 40,19 | 41,27 | 40,19 | 40,19 | -2,45% | 143,00 |
| 16.04.2024 | 40,80 | 41,22 | 40,80 | 41,20 | -4,32% | 197,00 |
| 15.04.2024 | 43,00 | 43,06 | 43,00 | 43,06 | -1,87% | 13,00 |
| 12.04.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 0,46% | 19,00 |
| 10.04.2024 | 43,73 | 43,73 | 43,68 | 43,68 | 0,60% | 310,00 |
| 09.04.2024 | 43,92 | 43,92 | 43,42 | 43,42 | -2,60% | 18,00 |
| 08.04.2024 | 43,99 | 44,58 | 43,79 | 44,58 | 4,33% | 1.152,00 |
| 05.04.2024 | 42,89 | 42,90 | 42,73 | 42,73 | -1,63% | 631,00 |
| 04.04.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,12% | 2.900,00 |
| 03.04.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -0,09% | 27,00 |
| 02.04.2024 | 44,19 | 44,25 | 43,00 | 43,00 | -0,92% | 22,00 |
| 28.03.2024 | 43,20 | 43,40 | 43,00 | 43,40 | -1,81% | 314,00 |
| 27.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,91% | 415,00 |
| 26.03.2024 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | 35,00 |
| 25.03.2024 | 43,60 | 43,60 | 42,80 | 43,40 | 0,93% | 334,00 |
| 22.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | 3,00 |
| 21.03.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -1,43% | 12,00 |
| 20.03.2024 | 42,00 | 42,00 | 41,80 | 42,00 | -0,47% | 240,00 |
| 19.03.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 2,43% | 129,00 |
| 18.03.2024 | 41,00 | 41,20 | 40,80 | 41,20 | 4,04% | 306,00 |
| 15.03.2024 | 40,20 | 40,20 | 39,20 | 39,60 | -0,50% | 700,00 |
| 14.03.2024 | 40,40 | 40,40 | 39,80 | 39,80 | 4,19% | 160,00 |
| 13.03.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -0,52% | 80,00 |
| 11.03.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -3,03% | 165,00 |
| 08.03.2024 | 39,40 | 39,80 | 39,40 | 39,60 | -1,00% | 434,00 |
| 07.03.2024 | 40,00 | 40,00 | 38,80 | 40,00 | -3,38% | 1.039,00 |
| 06.03.2024 | 41,20 | 41,40 | 41,20 | 41,40 | 3,50% | 175,00 |
| 05.03.2024 | 39,60 | 40,20 | 39,60 | 40,00 | 2,56% | 9,00 |
| 04.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 10,00 |
| 01.03.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 0,00% | 47,00 |
| 29.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 52,00 |
| 28.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 150,00 |
| 27.02.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | 141,00 |
| 26.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 62,00 |
| 23.02.2024 | 39,00 | 39,00 | 38,60 | 38,80 | -1,02% | 180,00 |
| 22.02.2024 | 38,80 | 39,20 | 38,40 | 39,20 | 5,38% | 95,00 |
| 21.02.2024 | 37,00 | 37,20 | 36,80 | 37,20 | 1,64% | 117,00 |
| 20.02.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,81% | 65,00 |
| 19.02.2024 | 35,40 | 35,60 | 34,80 | 35,60 | -1,11% | 817,00 |
| 16.02.2024 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | 287,00 |
| 15.02.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 5,11% | 75,00 |
| 14.02.2024 | 35,80 | 35,80 | 35,20 | 35,20 | 4,76% | 61,00 |
| 13.02.2024 | 33,80 | 33,80 | 33,20 | 33,60 | 12,00% | 1.774,00 |
| 12.02.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 2,04% | 430,00 |
| 09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 201,00 |
| 08.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 181,00 |
| 07.02.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 2,08% | 73,00 |
| 06.02.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | 272,00 |
| 05.02.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 2,16% | 362,00 |
| 01.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 20,00 |
| 31.01.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -2,82% | 46,00 |
| 30.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 187,00 |
| 29.01.2024 | 29,20 | 29,20 | 28,80 | 28,80 | 0,70% | 138,00 |
| 26.01.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 131,00 |
| 25.01.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -2,78% | 372,00 |
| 23.01.2024 | 28,80 | 28,80 | 28,60 | 28,80 | -2,70% | 344,00 |
| 22.01.2024 | 29,40 | 29,60 | 29,20 | 29,60 | 2,78% | 79,00 |
| 19.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 75,00 |
| 18.01.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 4,48% | 747,00 |
| 17.01.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -3,60% | 330,00 |
| 16.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 250,00 |
| 15.01.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 276,00 |
| 12.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 30,00 |
| 11.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 8,00 |
| 10.01.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | 321,00 |
| 09.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 90,00 |
| 08.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 424,00 |
| 05.01.2024 | 26,80 | 26,80 | 26,00 | 26,80 | -0,74% | 1.111,00 |
| 04.01.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -3,57% | 649,00 |
| 03.01.2024 | 28,00 | 28,00 | 27,60 | 28,00 | 1,45% | 736,00 |
| 02.01.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 160,00 |
| 29.12.2023 | 28,00 | 28,00 | 27,80 | 27,80 | -4,14% | 215,00 |
| 28.12.2023 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | 767,00 |
| 27.12.2023 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | 993,00 |
| 22.12.2023 | 29,00 | 29,00 | 28,80 | 28,80 | -5,26% | 326,00 |
| 21.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 346,00 |
| 20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 194,00 |
| 19.12.2023 | 29,80 | 30,00 | 29,80 | 30,00 | 3,45% | 553,00 |
| 18.12.2023 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 209,00 |
| 15.12.2023 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | 13,00 |
| 14.12.2023 | 28,80 | 29,00 | 28,60 | 28,80 | -4,64% | 720,00 |
| 13.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 110,00 |
| 12.12.2023 | 31,20 | 31,20 | 30,80 | 31,00 | -0,64% | 498,00 |
| 11.12.2023 | 31,00 | 31,20 | 31,00 | 31,20 | -3,11% | 409,00 |
| 07.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 10,00 |
| 06.12.2023 | 31,80 | 31,80 | 31,20 | 31,60 | 1,28% | 335,00 |
| 05.12.2023 | 31,00 | 31,20 | 31,00 | 31,20 | -1,89% | 219,00 |
| 04.12.2023 | 31,60 | 31,80 | 31,60 | 31,80 | -5,36% | 466,00 |
| 30.11.2023 | 33,00 | 33,60 | 33,00 | 33,60 | 4,35% | 13,00 |
| 29.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 28.11.2023 | 31,80 | 32,40 | 31,80 | 32,40 | -1,82% | 457,00 |
| 27.11.2023 | 32,80 | 33,00 | 32,80 | 33,00 | -2,37% | 119,00 |
| 24.11.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 110,00 |
| 23.11.2023 | 34,00 | 34,00 | 33,80 | 33,80 | 2,42% | 16,00 |
| 21.11.2023 | 32,60 | 33,00 | 32,60 | 33,00 | -1,79% | 50,00 |