38,900€
1,57%
Echtzeit-Aktienkurs ASX Ltd.
Bid:
Ask:
Aktienkurse zur ASX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 38,80 | 38,80 | 38,60 | 38,80 | 1,31% | 17,00 |
| 22.04.2024 | 38,20 | 38,40 | 38,10 | 38,30 | 1,86% | - |
| 19.04.2024 | 37,60 | 37,70 | 37,40 | 37,60 | -1,31% | 10,00 |
| 18.04.2024 | 38,20 | 38,20 | 38,00 | 38,10 | 0,00% | 1,00 |
| 17.04.2024 | 38,20 | 38,20 | 38,00 | 38,10 | 0,79% | - |
| 16.04.2024 | 38,00 | 38,00 | 37,70 | 37,80 | -1,82% | - |
| 15.04.2024 | 38,80 | 38,80 | 38,50 | 38,50 | -0,77% | - |
| 12.04.2024 | 38,80 | 39,00 | 38,40 | 38,80 | 0,52% | 613,00 |
| 11.04.2024 | 38,80 | 39,00 | 38,60 | 38,60 | -0,26% | 624,00 |
| 10.04.2024 | 39,00 | 39,10 | 38,60 | 38,70 | 0,26% | 11,00 |
| 09.04.2024 | 38,60 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 08.04.2024 | 38,60 | 38,80 | 38,60 | 38,80 | -0,77% | 155,00 |
| 05.04.2024 | 39,00 | 39,10 | 38,80 | 39,10 | 0,51% | 110,00 |
| 04.04.2024 | 39,20 | 39,20 | 38,90 | 38,90 | -0,77% | 92,00 |
| 03.04.2024 | 39,20 | 39,20 | 39,00 | 39,20 | -1,51% | - |
| 02.04.2024 | 39,80 | 40,10 | 39,80 | 39,80 | -1,00% | 8,00 |
| 28.03.2024 | 40,20 | 40,20 | 40,00 | 40,20 | 2,03% | - |
| 27.03.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -0,76% | - |
| 26.03.2024 | 39,70 | 39,80 | 39,60 | 39,70 | -0,25% | - |
| 25.03.2024 | 39,80 | 40,00 | 39,80 | 39,80 | -1,00% | 50,00 |
| 22.03.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -2,19% | 149,00 |
| 21.03.2024 | 41,40 | 41,40 | 41,10 | 41,10 | 0,74% | - |
| 20.03.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,25% | - |
| 19.03.2024 | 40,60 | 40,70 | 40,60 | 40,70 | 0,25% | - |
| 18.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 15.03.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 0,50% | - |
| 14.03.2024 | 40,20 | 40,40 | 40,10 | 40,20 | -0,74% | 1,00 |
| 13.03.2024 | 40,60 | 40,60 | 40,40 | 40,50 | 0,50% | - |
| 12.03.2024 | 40,20 | 40,40 | 40,00 | 40,30 | 0,25% | - |
| 11.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 08.03.2024 | 40,80 | 41,00 | 40,60 | 40,80 | 1,49% | - |
| 07.03.2024 | 40,00 | 40,40 | 40,00 | 40,20 | 1,26% | 1,00 |
| 06.03.2024 | 39,40 | 39,70 | 39,40 | 39,70 | 1,79% | - |
| 05.03.2024 | 39,10 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 04.03.2024 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 01.03.2024 | 39,20 | 39,20 | 39,00 | 39,20 | -1,01% | 8,00 |
| 29.02.2024 | 39,60 | 39,60 | 39,40 | 39,60 | 1,54% | 15,00 |
| 28.02.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -1,02% | - |
| 27.02.2024 | 39,40 | 39,40 | 39,20 | 39,40 | 0,25% | 1,00 |
| 26.02.2024 | 39,40 | 39,40 | 39,20 | 39,30 | -0,51% | - |
| 23.02.2024 | 39,60 | 39,60 | 39,40 | 39,50 | 1,02% | 2,00 |
| 22.02.2024 | 39,00 | 39,20 | 39,00 | 39,10 | 0,77% | - |
| 21.02.2024 | 38,80 | 38,90 | 38,60 | 38,80 | -0,26% | - |
| 20.02.2024 | 39,00 | 39,00 | 38,80 | 38,90 | -1,27% | - |
| 16.02.2024 | 39,40 | 39,40 | 39,20 | 39,40 | -4,37% | - |
| 15.02.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 2,23% | 437,00 |
| 14.02.2024 | 40,30 | 40,40 | 40,30 | 40,30 | 1,00% | - |
| 13.02.2024 | 40,80 | 40,80 | 39,90 | 39,90 | -2,21% | 150,00 |
| 12.02.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,25% | - |
| 09.02.2024 | 40,60 | 40,80 | 40,60 | 40,70 | 2,52% | - |
| 08.02.2024 | 39,80 | 39,80 | 39,60 | 39,70 | 0,51% | 1,00 |
| 07.02.2024 | 39,60 | 39,80 | 39,50 | 39,50 | 0,25% | 1,00 |
| 06.02.2024 | 39,40 | 39,40 | 39,20 | 39,40 | -0,25% | - |
| 05.02.2024 | 39,60 | 39,60 | 39,40 | 39,50 | -0,50% | - |
| 02.02.2024 | 39,80 | 39,80 | 39,60 | 39,70 | 1,79% | - |
| 01.02.2024 | 38,90 | 39,00 | 38,80 | 39,00 | -1,76% | 8,00 |
| 31.01.2024 | 39,80 | 39,90 | 39,60 | 39,70 | 0,00% | - |
| 30.01.2024 | 39,90 | 39,90 | 39,60 | 39,70 | -1,49% | 20,00 |
| 29.01.2024 | 40,20 | 40,30 | 40,20 | 40,30 | 0,00% | - |
| 26.01.2024 | 40,30 | 40,30 | 40,10 | 40,30 | 0,25% | - |
| 25.01.2024 | 40,00 | 40,40 | 39,80 | 40,20 | 0,50% | 1,00 |
| 24.01.2024 | 40,20 | 40,30 | 40,00 | 40,00 | 0,25% | - |
| 23.01.2024 | 39,80 | 40,00 | 39,80 | 39,90 | 0,25% | 2,00 |
| 22.01.2024 | 40,00 | 40,20 | 39,80 | 39,80 | 1,53% | - |
| 19.01.2024 | 39,20 | 39,30 | 39,00 | 39,20 | 1,03% | 1,00 |
| 18.01.2024 | 38,60 | 39,00 | 38,60 | 38,80 | 0,78% | 5,00 |
| 17.01.2024 | 38,70 | 38,70 | 38,50 | 38,50 | -0,77% | - |
| 16.01.2024 | 38,80 | 39,00 | 38,80 | 38,80 | -2,02% | - |
| 15.01.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,76% | 75,00 |
| 12.01.2024 | 39,30 | 39,60 | 39,30 | 39,30 | 1,03% | - |
| 11.01.2024 | 39,10 | 39,20 | 38,70 | 38,90 | 1,30% | - |
| 10.01.2024 | 38,40 | 38,40 | 38,20 | 38,40 | 0,52% | - |
| 09.01.2024 | 38,30 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 08.01.2024 | 38,20 | 38,40 | 38,00 | 38,30 | -0,52% | 1,00 |
| 05.01.2024 | 38,50 | 38,60 | 38,40 | 38,50 | 0,79% | 1,00 |
| 04.01.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -0,52% | - |
| 03.01.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | - |
| 02.01.2024 | 39,30 | 39,40 | 39,00 | 39,00 | 0,52% | 9,00 |
| 29.12.2023 | 39,00 | 39,00 | 38,60 | 38,80 | -0,26% | 28,00 |
| 28.12.2023 | 39,00 | 39,00 | 38,70 | 38,90 | 0,78% | 156,00 |
| 27.12.2023 | 38,80 | 39,00 | 38,60 | 38,60 | 0,52% | 1,00 |
| 22.12.2023 | 38,30 | 38,60 | 38,30 | 38,40 | -0,52% | - |
| 21.12.2023 | 38,60 | 38,80 | 38,40 | 38,60 | 0,00% | 157,00 |
| 20.12.2023 | 39,00 | 39,00 | 38,60 | 38,60 | 0,26% | - |
| 19.12.2023 | 38,40 | 38,60 | 38,30 | 38,50 | 1,58% | 155,00 |
| 18.12.2023 | 38,00 | 38,00 | 37,80 | 37,90 | 0,26% | - |
| 15.12.2023 | 37,50 | 37,80 | 37,50 | 37,80 | 1,07% | - |
| 14.12.2023 | 38,00 | 38,00 | 37,40 | 37,40 | 0,54% | 159,00 |
| 13.12.2023 | 36,80 | 37,20 | 36,80 | 37,20 | 1,64% | - |
| 12.12.2023 | 36,70 | 36,80 | 36,40 | 36,60 | 0,55% | 1,00 |
| 11.12.2023 | 36,30 | 36,40 | 36,30 | 36,40 | 0,55% | - |
| 08.12.2023 | 36,30 | 36,40 | 36,20 | 36,20 | -0,55% | - |
| 07.12.2023 | 36,10 | 36,40 | 36,10 | 36,40 | 1,39% | 1,00 |
| 06.12.2023 | 36,00 | 36,20 | 35,80 | 35,90 | 2,28% | 327,00 |
| 05.12.2023 | 34,90 | 35,10 | 34,80 | 35,10 | -1,40% | 171,00 |
| 04.12.2023 | 35,70 | 35,70 | 35,60 | 35,60 | -0,28% | - |
| 01.12.2023 | 35,10 | 35,70 | 35,10 | 35,70 | 1,71% | 11,00 |
| 30.11.2023 | 35,00 | 35,20 | 34,90 | 35,10 | 0,29% | - |
| 29.11.2023 | 35,10 | 35,20 | 35,00 | 35,00 | 0,86% | 2,00 |
| 28.11.2023 | 34,70 | 34,80 | 34,60 | 34,70 | 0,29% | - |