40,945€
2,46%
Echtzeit-Aktienkurs ASICS CORP.
Bid:
Ask:
Aktienkurse zur ASICS CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.12.2023 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | 250,00 |
04.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
01.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
30.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
29.11.2023 | 32,80 | 32,80 | 31,00 | 31,00 | -4,32% | 10,00 |
28.11.2023 | 32,20 | 32,40 | 32,20 | 32,40 | 1,89% | 208,00 |
27.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
24.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
23.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |