Börse:
10,330€
2,43%
Echtzeit-Aktienkurs ASOS PLC
Bid:
9,860€
Ask:
10,800€
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 9,84 | 10,25 | 9,84 | 10,25 | 1,49% | - |
| 23.06.2022 | 9,78 | 10,60 | 9,64 | 10,10 | -4,72% | 2.200,00 |
| 22.06.2022 | 9,60 | 10,60 | 9,50 | 10,60 | 5,47% | 1.549,00 |
| 21.06.2022 | 9,96 | 10,15 | 9,72 | 10,05 | 1,52% | 5.450,00 |
| 20.06.2022 | 9,98 | 10,45 | 9,90 | 9,90 | -4,81% | 485,00 |
| 17.06.2022 | 9,62 | 10,40 | 9,40 | 10,40 | 4,00% | 1.043,00 |
| 16.06.2022 | 11,45 | 11,65 | 9,50 | 10,00 | -29,08% | 6.715,00 |
| 15.06.2022 | 13,05 | 14,10 | 13,05 | 14,10 | 8,05% | 182,00 |
| 14.06.2022 | 13,60 | 14,05 | 12,80 | 13,05 | -7,12% | 101,00 |
| 13.06.2022 | 14,30 | 14,70 | 14,05 | 14,05 | -9,06% | - |
| 10.06.2022 | 15,25 | 15,85 | 15,25 | 15,45 | -3,74% | - |
| 09.06.2022 | 16,40 | 16,40 | 16,05 | 16,05 | -6,41% | 1,00 |
| 08.06.2022 | 16,45 | 17,60 | 16,45 | 17,15 | 2,08% | 150,00 |
| 07.06.2022 | 17,60 | 17,60 | 16,80 | 16,80 | -2,61% | - |
| 06.06.2022 | 17,20 | 17,25 | 17,20 | 17,25 | -0,58% | - |
| 03.06.2022 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 02.06.2022 | 17,15 | 17,15 | 17,15 | 17,15 | -3,92% | - |
| 01.06.2022 | 17,55 | 18,20 | 17,55 | 17,85 | -1,65% | - |
| 31.05.2022 | 17,50 | 18,40 | 17,50 | 18,15 | 0,28% | - |
| 30.05.2022 | 16,70 | 18,20 | 16,70 | 18,10 | 4,32% | 50,00 |
| 27.05.2022 | 16,60 | 17,40 | 16,60 | 17,35 | -0,86% | 300,00 |
| 26.05.2022 | 16,00 | 17,50 | 16,00 | 17,50 | 13,64% | 1,00 |
| 25.05.2022 | 14,85 | 15,45 | 14,85 | 15,40 | 0,00% | - |
| 24.05.2022 | 15,85 | 16,05 | 15,40 | 15,40 | -7,23% | 20,00 |
| 23.05.2022 | 16,05 | 16,60 | 16,05 | 16,60 | 0,91% | - |
| 20.05.2022 | 16,55 | 16,75 | 16,45 | 16,45 | 4,78% | 28,00 |
| 19.05.2022 | 15,40 | 15,70 | 15,40 | 15,70 | -7,37% | - |
| 18.05.2022 | 16,50 | 17,15 | 16,50 | 16,95 | -1,74% | 8,00 |
| 17.05.2022 | 16,10 | 17,25 | 16,10 | 17,25 | 9,18% | - |
| 16.05.2022 | 17,35 | 17,35 | 15,80 | 15,80 | 1,28% | 200,00 |
| 13.05.2022 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 12.05.2022 | 14,30 | 15,85 | 14,30 | 15,85 | 1,93% | 35,00 |
| 11.05.2022 | 15,55 | 15,65 | 15,55 | 15,55 | 7,24% | 22,00 |
| 10.05.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -3,65% | - |
| 09.05.2022 | 15,00 | 15,90 | 15,00 | 15,05 | -0,99% | - |
| 06.05.2022 | 15,05 | 15,30 | 15,05 | 15,20 | -7,32% | 7,00 |
| 05.05.2022 | 16,40 | 16,40 | 16,30 | 16,40 | 3,47% | 30,00 |
| 04.05.2022 | 15,95 | 16,30 | 15,85 | 15,85 | -5,37% | - |
| 03.05.2022 | 15,95 | 16,95 | 15,95 | 16,75 | 7,72% | 15,00 |
| 02.05.2022 | 15,55 | 15,55 | 15,55 | 15,55 | -5,47% | - |
| 29.04.2022 | 15,70 | 16,70 | 15,70 | 16,45 | -1,20% | 6,00 |
| 28.04.2022 | 15,05 | 16,65 | 15,05 | 16,65 | 6,39% | - |
| 27.04.2022 | 15,10 | 15,75 | 15,10 | 15,65 | -5,15% | 690,00 |
| 26.04.2022 | 16,20 | 16,75 | 16,20 | 16,50 | -5,98% | 220,00 |
| 25.04.2022 | 15,90 | 17,55 | 15,90 | 17,55 | 5,09% | 380,00 |
| 22.04.2022 | 16,25 | 16,75 | 16,25 | 16,70 | -2,34% | - |
| 21.04.2022 | 16,25 | 17,10 | 16,25 | 17,10 | 1,48% | - |
| 20.04.2022 | 16,60 | 17,10 | 16,60 | 16,85 | -7,67% | 3.300,00 |
| 19.04.2022 | 16,85 | 18,25 | 16,85 | 18,25 | -1,88% | 18,00 |
| 14.04.2022 | 17,85 | 18,60 | 17,65 | 18,60 | 2,20% | 340,00 |
| 13.04.2022 | 18,40 | 18,45 | 18,20 | 18,20 | -5,45% | 329,00 |
| 12.04.2022 | 17,85 | 19,30 | 17,85 | 19,25 | 4,05% | - |
| 11.04.2022 | 18,65 | 18,85 | 18,50 | 18,50 | -2,37% | 375,00 |
| 08.04.2022 | 18,20 | 19,40 | 18,20 | 18,95 | -0,79% | 5,00 |
| 07.04.2022 | 18,60 | 19,50 | 18,60 | 19,10 | -2,80% | - |
| 06.04.2022 | 19,90 | 19,90 | 19,50 | 19,65 | -6,87% | 150,00 |
| 05.04.2022 | 20,20 | 21,10 | 20,20 | 21,10 | 0,48% | - |
| 04.04.2022 | 18,20 | 21,00 | 18,20 | 21,00 | 9,95% | - |
| 01.04.2022 | 18,20 | 19,30 | 18,20 | 19,10 | -0,88% | - |
| 31.03.2022 | 18,97 | 19,45 | 18,97 | 19,27 | -2,97% | - |
| 30.03.2022 | 19,80 | 19,86 | 19,47 | 19,86 | -0,95% | 50,00 |
| 29.03.2022 | 18,00 | 20,05 | 18,00 | 20,05 | 5,69% | 155,00 |
| 28.03.2022 | 17,76 | 19,06 | 17,76 | 18,97 | -0,16% | 37,00 |
| 25.03.2022 | 19,00 | 19,46 | 19,00 | 19,00 | -0,11% | 617,00 |
| 24.03.2022 | 19,00 | 19,63 | 19,00 | 19,02 | -2,06% | 63,00 |
| 23.03.2022 | 19,70 | 20,26 | 19,42 | 19,42 | -2,63% | 13,00 |
| 22.03.2022 | 19,48 | 20,51 | 19,48 | 19,95 | -1,46% | - |
| 21.03.2022 | 20,80 | 20,80 | 20,24 | 20,24 | -2,97% | 2,00 |
| 18.03.2022 | 19,90 | 20,86 | 19,90 | 20,86 | 4,04% | - |
| 17.03.2022 | 19,90 | 21,10 | 19,90 | 20,05 | -0,69% | 14,00 |
| 16.03.2022 | 20,33 | 20,33 | 19,90 | 20,19 | 2,18% | - |
| 15.03.2022 | 19,80 | 20,47 | 19,76 | 19,76 | -4,22% | 45,00 |
| 14.03.2022 | 20,32 | 21,29 | 20,32 | 20,63 | -2,87% | 17,00 |
| 11.03.2022 | 20,40 | 21,50 | 20,40 | 21,24 | -0,56% | - |
| 10.03.2022 | 20,22 | 21,36 | 20,22 | 21,36 | 2,54% | 70,00 |
| 09.03.2022 | 19,53 | 21,30 | 19,53 | 20,83 | 2,01% | 55,00 |
| 08.03.2022 | 20,46 | 20,54 | 19,53 | 20,42 | -0,78% | 500,00 |
| 07.03.2022 | 18,63 | 20,62 | 18,63 | 20,58 | 12,21% | 356,00 |
| 04.03.2022 | 19,03 | 19,59 | 18,34 | 18,34 | -5,02% | 300,00 |
| 03.03.2022 | 20,42 | 20,69 | 19,31 | 19,31 | -11,18% | - |
| 02.03.2022 | 20,79 | 22,40 | 20,79 | 21,74 | -1,05% | 87,00 |
| 01.03.2022 | 22,30 | 22,35 | 21,97 | 21,97 | -6,07% | - |
| 28.02.2022 | 22,48 | 23,39 | 22,48 | 23,39 | 0,73% | 3,00 |
| 25.02.2022 | 21,43 | 23,22 | 21,43 | 23,22 | 1,00% | 900,00 |
| 24.02.2022 | 21,97 | 22,99 | 21,90 | 22,99 | -1,33% | 46,00 |
| 23.02.2022 | 23,34 | 23,39 | 23,23 | 23,30 | -1,06% | - |
| 22.02.2022 | 22,96 | 23,84 | 22,96 | 23,55 | 1,73% | - |
| 21.02.2022 | 23,50 | 24,20 | 23,15 | 23,15 | -1,49% | 430,00 |
| 18.02.2022 | 24,02 | 24,02 | 23,34 | 23,50 | -2,16% | - |
| 17.02.2022 | 24,33 | 24,33 | 23,95 | 24,02 | -1,27% | - |
| 16.02.2022 | 24,20 | 24,52 | 23,07 | 24,33 | 0,54% | 29,00 |
| 15.02.2022 | 24,09 | 24,41 | 23,98 | 24,20 | 0,46% | 23,00 |
| 14.02.2022 | 23,00 | 24,26 | 23,00 | 24,09 | -1,39% | 120,00 |
| 11.02.2022 | 24,91 | 24,97 | 24,43 | 24,43 | -1,93% | 3.040,00 |
| 10.02.2022 | 24,97 | 24,97 | 24,91 | 24,91 | -0,24% | - |
| 09.02.2022 | 24,29 | 24,97 | 24,29 | 24,97 | 2,80% | - |
| 08.02.2022 | 24,27 | 24,29 | 23,93 | 24,29 | 0,08% | 3,00 |
| 07.02.2022 | 24,47 | 24,47 | 24,27 | 24,27 | -0,82% | - |
| 04.02.2022 | 24,22 | 24,47 | 23,97 | 24,47 | 1,03% | 118,00 |
| 03.02.2022 | 25,75 | 25,75 | 24,22 | 24,22 | -5,65% | 50,00 |