Börse:
39,215€
0,29%
Echtzeit-Aktienkurs ASOS plc
Bid:
39,020€
Ask:
39,410€
Aktienkurse zur ASOS plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 39,20 | 39,48 | 39,20 | 39,48 | 0,97% | 104,00 |
| 20.02.2020 | 39,10 | 39,10 | 39,10 | 39,10 | -2,30% | 56,00 |
| 19.02.2020 | 39,28 | 40,02 | 39,28 | 40,02 | -0,62% | 230,00 |
| 18.02.2020 | 40,27 | 40,27 | 40,27 | 40,27 | 0,22% | 1,00 |
| 17.02.2020 | 39,84 | 40,18 | 39,84 | 40,18 | -0,59% | 170,00 |
| 14.02.2020 | 40,89 | 40,89 | 40,31 | 40,42 | -2,48% | 82,00 |
| 13.02.2020 | 41,94 | 41,94 | 41,45 | 41,45 | -1,14% | 45,00 |
| 12.02.2020 | 41,21 | 42,30 | 41,21 | 41,93 | -0,38% | 1.053,00 |
| 11.02.2020 | 40,99 | 42,10 | 40,99 | 42,09 | 3,19% | 482,00 |
| 10.02.2020 | 40,55 | 41,12 | 40,42 | 40,79 | 3,98% | 300,00 |
| 07.02.2020 | 39,80 | 39,89 | 38,88 | 39,23 | -0,81% | - |
| 06.02.2020 | 39,12 | 39,55 | 39,03 | 39,55 | -0,05% | 403,00 |
| 05.02.2020 | 39,50 | 39,57 | 39,50 | 39,57 | 4,08% | 320,00 |
| 04.02.2020 | 38,10 | 38,10 | 38,02 | 38,02 | 4,74% | 1.025,00 |
| 03.02.2020 | 36,30 | 36,30 | 36,30 | 36,30 | 0,69% | 16,00 |
| 31.01.2020 | 35,73 | 36,05 | 35,73 | 36,05 | 3,35% | 125,00 |
| 30.01.2020 | 35,49 | 35,49 | 34,88 | 34,88 | -2,73% | 19,00 |
| 29.01.2020 | 35,86 | 35,86 | 35,86 | 35,86 | -0,19% | 15,00 |
| 28.01.2020 | 35,44 | 35,96 | 35,44 | 35,93 | -4,11% | 216,00 |
| 27.01.2020 | 37,47 | 37,47 | 37,47 | 37,47 | -1,11% | 23,00 |
| 24.01.2020 | 39,34 | 39,34 | 37,70 | 37,89 | -0,13% | 1.505,00 |
| 23.01.2020 | 38,00 | 41,00 | 37,55 | 37,94 | 4,66% | 4.760,00 |
| 22.01.2020 | 35,11 | 36,84 | 35,11 | 36,25 | 2,87% | 321,00 |
| 21.01.2020 | 35,24 | 35,24 | 35,24 | 35,24 | -0,51% | 3,00 |
| 20.01.2020 | 37,48 | 37,48 | 35,42 | 35,42 | -5,80% | 278,00 |
| 17.01.2020 | 37,28 | 37,60 | 37,24 | 37,60 | 1,73% | 343,00 |
| 16.01.2020 | 36,94 | 37,12 | 36,71 | 36,96 | 1,40% | 111,00 |
| 15.01.2020 | 38,00 | 38,00 | 35,99 | 36,45 | -6,06% | 4.952,00 |
| 14.01.2020 | 38,59 | 38,80 | 38,59 | 38,80 | 1,41% | 33,00 |
| 13.01.2020 | 39,82 | 39,95 | 38,26 | 38,26 | -5,18% | 969,00 |
| 10.01.2020 | 40,78 | 40,88 | 40,35 | 40,35 | -1,25% | 145,00 |
| 09.01.2020 | 41,47 | 41,47 | 40,80 | 40,86 | 1,14% | 191,00 |
| 08.01.2020 | 39,76 | 40,50 | 39,75 | 40,40 | 1,05% | 1.439,00 |
| 07.01.2020 | 40,00 | 40,71 | 39,90 | 39,98 | 0,78% | 410,00 |
| 06.01.2020 | 39,64 | 39,67 | 38,57 | 39,67 | -0,80% | 246,00 |
| 03.01.2020 | 38,90 | 39,99 | 38,80 | 39,99 | 2,22% | 421,00 |
| 02.01.2020 | 39,50 | 39,81 | 38,81 | 39,12 | -0,25% | 1.845,00 |
| 30.12.2019 | 39,63 | 39,74 | 38,77 | 39,22 | -1,08% | 1.469,00 |
| 27.12.2019 | 39,00 | 39,67 | 38,80 | 39,65 | 5,66% | 9.058,00 |
| 23.12.2019 | 37,64 | 37,85 | 37,03 | 37,53 | -0,12% | - |
| 20.12.2019 | 37,56 | 37,57 | 37,35 | 37,57 | 1,93% | 245,00 |
| 19.12.2019 | 36,86 | 36,86 | 36,86 | 36,86 | 0,14% | 113,00 |
| 18.12.2019 | 36,45 | 36,81 | 36,45 | 36,81 | 7,79% | 218,00 |
| 17.12.2019 | 35,52 | 35,52 | 34,04 | 34,15 | -4,64% | 102,00 |
| 16.12.2019 | 36,15 | 36,57 | 35,74 | 35,81 | -0,46% | - |
| 13.12.2019 | 35,24 | 36,76 | 35,23 | 35,98 | 5,19% | - |
| 12.12.2019 | 34,20 | 34,20 | 34,20 | 34,20 | 0,38% | 76,00 |
| 11.12.2019 | 34,07 | 34,07 | 34,07 | 34,07 | -4,16% | 12,00 |
| 10.12.2019 | 35,55 | 35,55 | 35,55 | 35,55 | -1,00% | 40,00 |
| 09.12.2019 | 35,91 | 35,91 | 35,91 | 35,91 | 1,47% | 1,00 |
| 06.12.2019 | 35,16 | 35,39 | 35,16 | 35,39 | -0,59% | 101,00 |
| 05.12.2019 | 36,50 | 36,50 | 35,60 | 35,60 | -2,89% | 725,00 |
| 04.12.2019 | 36,40 | 38,01 | 36,28 | 36,66 | 0,99% | - |
| 03.12.2019 | 36,30 | 36,30 | 36,30 | 36,30 | 1,10% | 120,00 |
| 02.12.2019 | 37,63 | 37,81 | 35,77 | 35,91 | -4,44% | - |
| 29.11.2019 | 38,49 | 38,62 | 37,53 | 37,58 | -2,91% | - |
| 28.11.2019 | 38,70 | 38,70 | 38,70 | 38,70 | 2,19% | 13,00 |
| 27.11.2019 | 37,33 | 38,00 | 37,33 | 37,87 | 3,19% | 38,00 |
| 26.11.2019 | 36,60 | 36,70 | 36,60 | 36,70 | 1,30% | 20,00 |
| 25.11.2019 | 36,23 | 36,23 | 36,23 | 36,23 | -0,17% | 29,00 |
| 22.11.2019 | 35,19 | 36,33 | 34,88 | 36,29 | 5,16% | - |
| 21.11.2019 | 35,00 | 35,00 | 34,51 | 34,51 | -3,31% | 30,00 |
| 20.11.2019 | 35,69 | 35,69 | 35,69 | 35,69 | -1,94% | 100,00 |
| 19.11.2019 | 36,58 | 37,65 | 36,31 | 36,40 | -1,10% | - |
| 18.11.2019 | 36,73 | 37,00 | 36,73 | 36,80 | -0,24% | 202,00 |
| 15.11.2019 | 36,69 | 37,10 | 36,02 | 36,89 | 0,65% | - |
| 14.11.2019 | 36,32 | 36,65 | 36,32 | 36,65 | -0,68% | 100,00 |
| 13.11.2019 | 36,90 | 36,90 | 36,90 | 36,90 | -0,46% | 14,00 |
| 12.11.2019 | 37,07 | 37,07 | 37,07 | 37,07 | -0,24% | 85,00 |
| 11.11.2019 | 35,65 | 37,21 | 35,62 | 37,16 | 3,48% | - |
| 08.11.2019 | 36,41 | 36,41 | 35,91 | 35,91 | -3,18% | 129,00 |
| 07.11.2019 | 37,09 | 37,09 | 37,09 | 37,09 | -0,78% | 40,00 |
| 06.11.2019 | 37,01 | 37,38 | 36,99 | 37,38 | -0,60% | 401,00 |
| 05.11.2019 | 38,02 | 38,59 | 37,41 | 37,61 | -0,33% | - |
| 04.11.2019 | 38,72 | 38,72 | 37,73 | 37,73 | -4,91% | 268,00 |
| 01.11.2019 | 39,73 | 39,73 | 39,68 | 39,68 | -2,70% | 300,00 |
| 31.10.2019 | 40,59 | 40,79 | 40,59 | 40,78 | -0,83% | 57,00 |
| 30.10.2019 | 41,14 | 41,14 | 41,12 | 41,12 | 0,10% | 55,00 |
| 29.10.2019 | 41,39 | 41,68 | 41,08 | 41,08 | -1,15% | 307,00 |
| 28.10.2019 | 41,99 | 41,99 | 41,56 | 41,56 | 0,02% | 47,00 |
| 25.10.2019 | 41,69 | 41,69 | 41,55 | 41,55 | -2,09% | 200,00 |
| 24.10.2019 | 40,69 | 42,60 | 40,64 | 42,44 | 4,86% | 494,00 |
| 23.10.2019 | 40,90 | 40,90 | 40,43 | 40,47 | -0,07% | 35,00 |
| 22.10.2019 | 40,82 | 41,23 | 40,50 | 40,50 | -0,22% | 104,00 |
| 21.10.2019 | 37,51 | 40,59 | 37,51 | 40,59 | 7,52% | 1.401,00 |
| 18.10.2019 | 40,32 | 40,32 | 37,75 | 37,75 | -4,79% | 129,00 |
| 17.10.2019 | 40,06 | 40,63 | 38,62 | 39,65 | 7,74% | 3.961,00 |
| 16.10.2019 | 29,74 | 38,37 | 29,74 | 36,80 | 25,00% | 6.215,00 |
| 15.10.2019 | 30,12 | 30,12 | 29,14 | 29,44 | -3,98% | 396,00 |
| 14.10.2019 | 29,15 | 30,66 | 29,15 | 30,66 | 5,72% | 421,00 |
| 11.10.2019 | 28,87 | 29,00 | 28,87 | 29,00 | 8,21% | 430,00 |
| 10.10.2019 | 26,80 | 26,80 | 26,80 | 26,80 | 1,75% | 55,00 |
| 09.10.2019 | 26,34 | 26,34 | 26,34 | 26,34 | -0,36% | 70,00 |
| 08.10.2019 | 26,81 | 27,36 | 25,96 | 26,44 | -0,88% | - |
| 07.10.2019 | 27,48 | 27,48 | 26,28 | 26,67 | -0,49% | 901,00 |
| 04.10.2019 | 26,73 | 26,80 | 26,73 | 26,80 | -1,76% | 187,00 |
| 03.10.2019 | 27,30 | 27,30 | 27,28 | 27,28 | -5,93% | 125,00 |
| 02.10.2019 | 29,00 | 29,00 | 29,00 | 29,00 | 4,83% | 200,00 |
| 01.10.2019 | 28,05 | 28,70 | 27,66 | 27,67 | 1,11% | - |
| 30.09.2019 | 27,45 | 27,54 | 27,36 | 27,36 | 1,73% | 557,00 |