40,280€
3,26%
Echtzeit-Aktienkurs ASICS CORP.
Bid:
Ask:
Aktienkurse zur ASICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 39,22 | 39,22 | 39,06 | 39,06 | 0,13% | - |
| 29.04.2024 | 38,84 | 39,18 | 38,84 | 39,01 | 0,36% | - |
| 26.04.2024 | 38,91 | 41,14 | 38,84 | 38,87 | 0,54% | 10,00 |
| 25.04.2024 | 38,49 | 38,66 | 38,49 | 38,66 | -2,40% | - |
| 24.04.2024 | 39,62 | 39,66 | 39,61 | 39,61 | 0,97% | - |
| 23.04.2024 | 39,33 | 39,33 | 39,18 | 39,23 | -5,01% | - |
| 22.04.2024 | 41,00 | 41,30 | 38,93 | 41,30 | 3,25% | 60,00 |
| 19.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 18.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,11% | - |
| 17.04.2024 | 39,62 | 39,63 | 39,56 | 39,56 | -1,00% | - |
| 16.04.2024 | 41,00 | 41,00 | 39,96 | 39,96 | -3,38% | - |
| 15.04.2024 | 41,44 | 41,44 | 41,36 | 41,36 | -3,59% | - |
| 12.04.2024 | 42,62 | 42,90 | 42,61 | 42,90 | 0,94% | - |
| 11.04.2024 | 42,54 | 42,54 | 42,50 | 42,50 | -0,26% | - |
| 10.04.2024 | 42,47 | 42,61 | 42,45 | 42,61 | -0,98% | - |
| 09.04.2024 | 43,03 | 43,03 | 43,03 | 43,03 | -0,16% | - |
| 08.04.2024 | 43,09 | 43,10 | 43,09 | 43,10 | 3,43% | - |
| 05.04.2024 | 41,67 | 41,67 | 41,62 | 41,67 | -4,01% | - |
| 04.04.2024 | 43,40 | 43,41 | 43,40 | 43,41 | 2,99% | 2.500,00 |
| 03.04.2024 | 42,27 | 42,28 | 42,15 | 42,15 | -0,82% | - |
| 02.04.2024 | 42,60 | 42,60 | 42,50 | 42,50 | 0,24% | - |
| 28.03.2024 | 42,40 | 42,60 | 42,40 | 42,40 | -0,93% | - |
| 27.03.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 1,42% | - |
| 26.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 25.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 22.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 21.03.2024 | 40,60 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 20.03.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,00% | - |
| 19.03.2024 | 41,00 | 43,20 | 40,80 | 40,80 | 0,99% | 11,00 |
| 18.03.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 3,59% | - |
| 15.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 14.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 13.03.2024 | 37,00 | 38,00 | 37,00 | 38,00 | -1,55% | - |
| 12.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 11.03.2024 | 38,20 | 38,40 | 38,20 | 38,40 | -0,52% | - |
| 08.03.2024 | 39,00 | 39,20 | 38,60 | 38,60 | 0,00% | 25,00 |
| 07.03.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -3,98% | - |
| 06.03.2024 | 40,20 | 40,20 | 40,00 | 40,20 | 2,03% | - |
| 05.03.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -2,48% | - |
| 04.03.2024 | 38,40 | 40,40 | 38,40 | 40,40 | 5,21% | 92,00 |
| 01.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 29.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 28.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 27.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 26.02.2024 | 37,20 | 39,20 | 37,00 | 39,20 | 4,26% | 30,00 |
| 23.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 22.02.2024 | 37,60 | 37,60 | 37,40 | 37,60 | 3,30% | - |
| 21.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 20.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 19.02.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -2,25% | 17,00 |
| 16.02.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 15.02.2024 | 35,60 | 35,80 | 35,60 | 35,60 | 1,14% | - |
| 14.02.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 6,02% | 2.000,00 |
| 13.02.2024 | 35,00 | 35,00 | 33,20 | 33,20 | 13,70% | 13,00 |
| 12.02.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 09.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 08.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 07.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 06.02.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 05.02.2024 | 28,00 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 02.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 01.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 31.01.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -0,71% | 36,00 |
| 30.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 29.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 26.01.2024 | 27,40 | 28,80 | 27,40 | 28,80 | 5,88% | 16,00 |
| 25.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 24.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 23.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 22.01.2024 | 29,80 | 29,80 | 28,40 | 28,40 | 0,71% | 45,00 |
| 19.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 18.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 17.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | - |
| 16.01.2024 | 27,00 | 28,40 | 27,00 | 28,40 | 3,65% | 3,00 |
| 15.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 200,00 |
| 10.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 09.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 04.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 03.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 02.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 200,00 |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 60,00 |
| 28.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 27.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 21.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 20.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 19.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 18.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 15.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 14.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 13.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 12.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 11.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 07.12.2023 | 31,20 | 31,40 | 31,20 | 31,40 | 1,95% | 32,00 |
| 06.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |