40,100€
-0,25%
Echtzeit-Aktienkurs ASX Ltd.
Bid:
Ask:
Aktienkurse zur ASX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 40,00 | 40,30 | 39,60 | 39,90 | -0,75% | - |
| 07.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 1,00 |
| 06.05.2024 | 39,60 | 39,70 | 39,60 | 39,60 | 1,54% | - |
| 03.05.2024 | 38,90 | 39,40 | 38,70 | 39,00 | 1,04% | - |
| 02.05.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 0,52% | 164,00 |
| 30.04.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | 76,00 |
| 29.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 26.04.2024 | 38,50 | 38,80 | 38,40 | 38,60 | 1,05% | - |
| 25.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | 300,00 |
| 24.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 312,00 |
| 23.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 17,00 |
| 22.04.2024 | 38,20 | 38,30 | 38,10 | 38,20 | 2,14% | - |
| 19.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 10,00 |
| 18.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 1,00 |
| 17.04.2024 | 38,20 | 38,50 | 38,20 | 38,20 | 1,06% | - |
| 16.04.2024 | 38,00 | 38,00 | 37,40 | 37,80 | -2,58% | - |
| 15.04.2024 | 38,80 | 39,10 | 38,80 | 38,80 | 0,00% | - |
| 12.04.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 613,00 |
| 11.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 624,00 |
| 10.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 11,00 |
| 09.04.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 08.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 155,00 |
| 05.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 110,00 |
| 04.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 92,00 |
| 03.04.2024 | 39,40 | 39,40 | 39,00 | 39,20 | -1,51% | - |
| 02.04.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | 78,00 |
| 25.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 50,00 |
| 22.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 149,00 |
| 14.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 1,00 |
| 07.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | 1,00 |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 8,00 |
| 29.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 15,00 |
| 27.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 15,00 |
| 23.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | 2,00 |
| 15.02.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 2,49% | 437,00 |
| 13.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 150,00 |
| 08.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 1,00 |
| 07.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 1,00 |
| 01.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 8,00 |
| 30.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 20,00 |
| 25.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 1,00 |
| 23.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 2,00 |
| 19.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 1,00 |
| 18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 5,00 |
| 15.01.2024 | 39,60 | 39,80 | 39,60 | 39,80 | 3,65% | 76,00 |
| 08.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 1,00 |
| 05.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | 1,00 |
| 02.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 9,00 |
| 29.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 28,00 |
| 28.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 156,00 |
| 27.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 1,00 |
| 21.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 157,00 |
| 19.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | 155,00 |
| 14.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 159,00 |
| 12.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 1,00 |
| 07.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 1,00 |
| 06.12.2023 | 36,20 | 36,20 | 35,80 | 35,80 | 2,29% | 327,00 |
| 05.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 171,00 |
| 01.12.2023 | 35,40 | 35,40 | 35,20 | 35,20 | 0,00% | 11,00 |
| 29.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | 2,00 |
| 24.11.2023 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | 176,00 |
| 23.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 3,61% | 1,00 |
| 16.11.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 1,00 |
| 15.11.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 1,00 |
| 01.11.2023 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 175,00 |
| 27.10.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 180,00 |
| 26.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 1,00 |
| 24.10.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 188,00 |
| 23.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 2,00 |
| 20.10.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 80,00 |
| 19.10.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | 1,00 |
| 16.10.2023 | 34,20 | 34,20 | 34,00 | 34,00 | -2,86% | 7,00 |
| 10.10.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | 171,00 |
| 05.10.2023 | 33,60 | 33,80 | 33,60 | 33,80 | -1,74% | 177,00 |
| 02.10.2023 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | 177,00 |
| 21.09.2023 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | 347,00 |
| 20.09.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 150,00 |
| 19.09.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 160,00 |
| 18.09.2023 | 34,40 | 34,40 | 33,80 | 34,00 | 1,19% | 1.015,00 |
| 15.09.2023 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | 102,00 |
| 14.09.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 356,00 |
| 13.09.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 360,00 |
| 12.09.2023 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | 540,00 |
| 06.09.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 90,00 |
| 05.09.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 326,00 |
| 04.09.2023 | 33,40 | 33,60 | 33,40 | 33,60 | -1,75% | 51,00 |
| 01.09.2023 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | 401,00 |
| 31.08.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 688,00 |
| 29.08.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 525,00 |
| 28.08.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 352,00 |
| 25.08.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 352,00 |
| 18.08.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 105,00 |
| 17.08.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 339,00 |
| 15.08.2023 | 36,40 | 36,40 | 36,20 | 36,20 | -3,21% | 331,00 |
| 07.08.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 30,00 |
| 04.08.2023 | 37,20 | 37,40 | 37,20 | 37,40 | -0,53% | 803,00 |
| 01.08.2023 | 38,00 | 38,00 | 37,60 | 37,60 | -1,05% | 151,00 |
| 31.07.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 137,00 |
| 28.07.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 4,00 |
| 20.07.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 1,00 |