Börse:
45,605€
-0,12%
Echtzeit-Aktienkurs ASOS plc
Bid:
45,380€
Ask:
45,830€
Aktienkurse zur ASOS plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 45,69 | 46,11 | 45,18 | 45,60 | -0,13% | 247,00 |
| 22.07.2021 | 46,30 | 46,77 | 45,07 | 45,66 | -0,98% | 738,00 |
| 21.07.2021 | 43,31 | 46,43 | 43,05 | 46,11 | 6,37% | 946,00 |
| 20.07.2021 | 43,64 | 44,86 | 42,22 | 43,35 | -0,34% | 2.423,00 |
| 19.07.2021 | 45,30 | 45,54 | 43,21 | 43,50 | -4,53% | 2.309,00 |
| 16.07.2021 | 46,00 | 46,07 | 44,89 | 45,57 | -0,88% | 2.732,00 |
| 15.07.2021 | 55,10 | 55,12 | 44,74 | 45,97 | -16,86% | 8.272,00 |
| 14.07.2021 | 54,03 | 55,76 | 53,61 | 55,29 | 2,16% | 50,00 |
| 13.07.2021 | 55,98 | 56,33 | 54,11 | 54,12 | -3,36% | 320,00 |
| 12.07.2021 | 56,41 | 57,96 | 55,36 | 56,00 | -0,74% | 450,00 |
| 09.07.2021 | 56,44 | 57,32 | 55,23 | 56,42 | -0,12% | 220,00 |
| 08.07.2021 | 59,96 | 60,00 | 55,61 | 56,49 | -6,15% | 1.111,00 |
| 07.07.2021 | 59,12 | 60,82 | 58,70 | 60,19 | 1,69% | 10,00 |
| 06.07.2021 | 60,40 | 60,42 | 58,40 | 59,19 | -1,95% | 115,00 |
| 05.07.2021 | 60,68 | 60,91 | 59,86 | 60,37 | -0,51% | 195,00 |
| 02.07.2021 | 60,07 | 60,87 | 59,70 | 60,68 | 1,18% | 24,00 |
| 01.07.2021 | 58,09 | 60,00 | 58,07 | 59,97 | 3,49% | 421,00 |
| 30.06.2021 | 58,44 | 58,94 | 57,74 | 57,95 | -0,75% | 245,00 |
| 29.06.2021 | 57,05 | 58,62 | 56,82 | 58,39 | 2,44% | 95,00 |
| 28.06.2021 | 57,23 | 57,44 | 56,32 | 57,00 | -0,14% | 168,00 |
| 25.06.2021 | 55,74 | 57,43 | 55,49 | 57,08 | 2,74% | 8,00 |
| 24.06.2021 | 55,35 | 55,62 | 53,66 | 55,56 | 0,71% | 79,00 |
| 23.06.2021 | 56,97 | 57,01 | 54,55 | 55,17 | -2,80% | 214,00 |
| 22.06.2021 | 55,80 | 57,21 | 54,67 | 56,76 | 1,92% | 162,00 |
| 21.06.2021 | 54,92 | 55,92 | 54,44 | 55,69 | 0,98% | 27,00 |
| 18.06.2021 | 57,85 | 58,56 | 55,02 | 55,15 | -4,60% | 169,00 |
| 17.06.2021 | 55,83 | 57,95 | 55,21 | 57,81 | 3,21% | 130,00 |
| 16.06.2021 | 57,33 | 57,48 | 55,79 | 56,01 | -2,30% | 40,00 |
| 15.06.2021 | 59,32 | 59,38 | 56,86 | 57,33 | -3,18% | 90,00 |
| 14.06.2021 | 60,30 | 60,32 | 58,78 | 59,21 | -0,02% | 479,00 |
| 11.06.2021 | 59,13 | 60,28 | 58,93 | 59,22 | 0,14% | 124,00 |
| 10.06.2021 | 58,77 | 59,40 | 56,69 | 59,14 | 0,75% | 35,00 |
| 09.06.2021 | 60,54 | 60,54 | 58,68 | 58,70 | -3,04% | 82,00 |
| 08.06.2021 | 58,57 | 61,83 | 58,52 | 60,54 | 3,29% | 234,00 |
| 07.06.2021 | 57,57 | 58,86 | 57,31 | 58,61 | 1,59% | 270,00 |
| 04.06.2021 | 56,28 | 57,71 | 55,95 | 57,69 | 2,45% | 20,00 |
| 03.06.2021 | 55,81 | 56,48 | 55,48 | 56,31 | 0,88% | 100,00 |
| 02.06.2021 | 56,66 | 56,80 | 55,73 | 55,82 | -1,45% | 174,00 |
| 01.06.2021 | 56,91 | 57,73 | 56,32 | 56,64 | -0,18% | 178,00 |
| 31.05.2021 | 56,74 | 56,74 | 56,74 | 56,74 | 0,11% | 45,00 |
| 28.05.2021 | 56,43 | 57,09 | 55,50 | 56,68 | 1,03% | 185,00 |
| 27.05.2021 | 56,18 | 56,50 | 55,29 | 56,10 | -0,23% | 4,00 |
| 26.05.2021 | 56,04 | 56,47 | 55,02 | 56,23 | 0,70% | 35,00 |
| 25.05.2021 | 56,29 | 56,99 | 55,54 | 55,84 | -0,55% | 330,00 |
| 24.05.2021 | 56,22 | 56,52 | 55,80 | 56,15 | 0,09% | 5,00 |
| 21.05.2021 | 56,62 | 56,69 | 55,67 | 56,10 | -0,87% | 60,00 |
| 20.05.2021 | 55,15 | 56,99 | 54,60 | 56,59 | 2,46% | 37,00 |
| 19.05.2021 | 56,18 | 56,24 | 53,51 | 55,23 | -1,94% | 178,00 |
| 18.05.2021 | 57,12 | 57,62 | 56,30 | 56,32 | -0,91% | 150,00 |
| 17.05.2021 | 58,02 | 59,11 | 56,14 | 56,84 | -2,24% | 12,00 |
| 14.05.2021 | 55,51 | 58,29 | 54,92 | 58,14 | 5,44% | 183,00 |
| 13.05.2021 | 56,39 | 56,55 | 54,03 | 55,14 | -2,08% | 261,00 |
| 12.05.2021 | 56,37 | 57,55 | 56,25 | 56,31 | -0,83% | 93,00 |
| 11.05.2021 | 57,40 | 57,63 | 55,69 | 56,78 | -1,30% | 95,00 |
| 10.05.2021 | 57,34 | 58,64 | 56,92 | 57,53 | 0,91% | 94,00 |
| 07.05.2021 | 57,98 | 58,27 | 56,30 | 57,01 | -1,59% | 1.010,00 |
| 06.05.2021 | 60,13 | 60,81 | 56,86 | 57,93 | -3,61% | 182,00 |
| 05.05.2021 | 59,07 | 61,00 | 58,71 | 60,10 | 1,95% | 80,00 |
| 04.05.2021 | 60,35 | 61,18 | 58,37 | 58,95 | -2,47% | 501,00 |
| 03.05.2021 | 60,24 | 60,64 | 60,22 | 60,44 | 0,58% | 133,00 |
| 30.04.2021 | 59,63 | 60,65 | 59,06 | 60,09 | 0,55% | 60,00 |
| 29.04.2021 | 60,04 | 60,53 | 59,10 | 59,76 | -0,22% | 249,00 |
| 28.04.2021 | 61,68 | 61,89 | 59,77 | 59,89 | -3,03% | 639,00 |
| 27.04.2021 | 61,49 | 61,89 | 60,69 | 61,76 | 0,60% | 568,00 |
| 26.04.2021 | 61,19 | 61,77 | 60,46 | 61,39 | 0,52% | 160,00 |
| 23.04.2021 | 60,19 | 61,30 | 59,64 | 61,07 | 1,68% | 50,00 |
| 22.04.2021 | 59,66 | 61,00 | 59,05 | 60,06 | 0,64% | - |
| 21.04.2021 | 59,33 | 61,77 | 58,84 | 59,68 | 0,47% | 596,00 |
| 20.04.2021 | 61,96 | 61,98 | 58,80 | 59,40 | -3,93% | 612,00 |
| 19.04.2021 | 62,03 | 63,23 | 61,39 | 61,83 | -0,45% | 30,00 |
| 16.04.2021 | 62,10 | 62,42 | 61,33 | 62,11 | -0,11% | 334,00 |
| 15.04.2021 | 62,23 | 63,35 | 61,35 | 62,18 | -0,05% | 416,00 |
| 14.04.2021 | 62,51 | 63,52 | 61,76 | 62,21 | -0,46% | 536,00 |
| 13.04.2021 | 60,90 | 62,65 | 60,48 | 62,50 | 2,76% | 529,00 |
| 12.04.2021 | 62,22 | 62,81 | 58,57 | 60,82 | -2,41% | 2.921,00 |
| 09.04.2021 | 65,05 | 65,22 | 61,27 | 62,32 | -4,14% | 1.727,00 |
| 08.04.2021 | 67,23 | 68,54 | 63,93 | 65,01 | -2,88% | 1.783,00 |
| 07.04.2021 | 68,02 | 68,04 | 66,77 | 66,94 | -1,56% | 282,00 |
| 06.04.2021 | 68,68 | 68,84 | 67,25 | 68,00 | 0,00% | 174,00 |
| 01.04.2021 | 64,98 | 69,14 | 64,96 | 68,00 | 4,81% | 110,00 |
| 31.03.2021 | 64,02 | 65,97 | 63,71 | 64,88 | 1,09% | 326,00 |
| 30.03.2021 | 65,24 | 65,48 | 63,60 | 64,18 | -1,46% | 61,00 |
| 29.03.2021 | 66,91 | 67,11 | 64,71 | 65,13 | -3,14% | 122,00 |
| 26.03.2021 | 66,24 | 67,97 | 65,94 | 67,24 | 1,80% | 139,00 |
| 25.03.2021 | 66,96 | 67,00 | 64,46 | 66,05 | -1,14% | 288,00 |
| 24.03.2021 | 67,98 | 68,68 | 66,12 | 66,81 | -2,00% | 220,00 |
| 23.03.2021 | 66,92 | 69,52 | 65,74 | 68,17 | 1,43% | 69,00 |
| 22.03.2021 | 65,84 | 67,88 | 65,70 | 67,21 | 1,63% | 647,00 |
| 19.03.2021 | 65,01 | 66,56 | 64,97 | 66,13 | 1,71% | 418,00 |
| 18.03.2021 | 65,83 | 66,13 | 64,95 | 65,02 | -0,79% | 77,00 |
| 17.03.2021 | 65,52 | 65,77 | 64,65 | 65,54 | -0,14% | 102,00 |
| 16.03.2021 | 63,39 | 65,92 | 63,33 | 65,63 | 3,32% | 301,00 |
| 15.03.2021 | 62,09 | 63,56 | 61,99 | 63,52 | 2,52% | 199,00 |
| 12.03.2021 | 62,74 | 62,88 | 61,51 | 61,96 | -0,83% | 511,00 |
| 11.03.2021 | 62,94 | 64,46 | 62,45 | 62,48 | -0,22% | - |
| 10.03.2021 | 63,15 | 63,84 | 61,95 | 62,62 | -0,96% | 151,00 |
| 09.03.2021 | 61,05 | 63,96 | 60,28 | 63,23 | 4,34% | 114,00 |
| 08.03.2021 | 61,16 | 61,35 | 58,88 | 60,60 | -1,05% | 901,00 |
| 05.03.2021 | 60,54 | 62,71 | 59,75 | 61,24 | 0,02% | 640,00 |
| 04.03.2021 | 64,79 | 65,03 | 60,32 | 61,23 | -5,63% | 661,00 |