Börse:
47,975€
-0,26%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
47,800€
Ask:
48,150€
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 48,10 | 48,13 | 47,95 | 47,98 | -0,26% | - |
| 14.01.2021 | 48,10 | 48,20 | 47,90 | 48,10 | 0,42% | 13.316,00 |
| 13.01.2021 | 48,00 | 48,20 | 47,90 | 47,90 | -0,21% | 7.265,00 |
| 12.01.2021 | 48,10 | 48,10 | 47,90 | 48,00 | 0,31% | 4.425,00 |
| 11.01.2021 | 48,00 | 48,10 | 47,75 | 47,85 | -0,10% | 4.499,00 |
| 08.01.2021 | 48,15 | 48,15 | 47,80 | 47,90 | -0,21% | 4.357,00 |
| 07.01.2021 | 48,00 | 48,15 | 47,85 | 48,00 | 0,31% | 5.494,00 |
| 06.01.2021 | 47,85 | 48,15 | 47,80 | 47,85 | -0,31% | 3.936,00 |
| 05.01.2021 | 48,00 | 48,15 | 47,85 | 48,00 | 0,00% | 6.389,00 |
| 04.01.2021 | 48,00 | 48,15 | 47,75 | 48,00 | 0,10% | 5.213,00 |
| 31.12.2020 | 47,50 | 47,95 | 47,50 | 47,95 | 0,95% | 548,00 |
| 30.12.2020 | 47,65 | 47,65 | 47,40 | 47,50 | 0,00% | 1.488,00 |
| 29.12.2020 | 47,65 | 47,65 | 47,40 | 47,50 | -0,21% | 4.784,00 |
| 28.12.2020 | 47,50 | 47,65 | 47,40 | 47,60 | 0,21% | 5.660,00 |
| 24.12.2020 | 47,20 | 47,50 | 47,20 | 47,50 | 0,85% | 643,00 |
| 23.12.2020 | 47,30 | 47,50 | 46,80 | 47,10 | -0,21% | 4.200,00 |
| 22.12.2020 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | 3.912,00 |
| 21.12.2020 | 47,20 | 47,35 | 46,45 | 47,00 | -0,95% | 7.039,00 |
| 18.12.2020 | 47,40 | 47,50 | 47,20 | 47,45 | 0,32% | 7.566,00 |
| 17.12.2020 | 47,35 | 47,50 | 47,30 | 47,30 | 0,00% | 3.166,00 |
| 16.12.2020 | 47,20 | 47,50 | 47,20 | 47,30 | 0,32% | 2.210,00 |
| 15.12.2020 | 47,75 | 47,80 | 47,10 | 47,15 | -0,21% | 10.087,00 |
| 14.12.2020 | 47,50 | 47,90 | 47,25 | 47,25 | -0,11% | 3.698,00 |
| 11.12.2020 | 48,10 | 48,10 | 47,30 | 47,30 | -1,87% | 4.207,00 |
| 10.12.2020 | 48,30 | 48,35 | 48,20 | 48,20 | -0,31% | 2.233,00 |
| 09.12.2020 | 48,35 | 48,35 | 48,15 | 48,35 | 0,00% | 1.558,00 |
| 08.12.2020 | 48,60 | 48,60 | 48,20 | 48,35 | -0,10% | 3.115,00 |
| 07.12.2020 | 48,80 | 48,80 | 48,40 | 48,40 | -0,72% | 7.188,00 |
| 04.12.2020 | 48,55 | 48,90 | 48,55 | 48,75 | -0,31% | 8.375,00 |
| 03.12.2020 | 48,85 | 48,90 | 48,50 | 48,90 | 0,00% | 6.279,00 |
| 02.12.2020 | 48,85 | 48,90 | 48,75 | 48,90 | 0,31% | 8.258,00 |
| 01.12.2020 | 48,70 | 49,00 | 48,65 | 48,75 | 0,41% | 8.491,00 |
| 30.11.2020 | 46,95 | 49,50 | 46,95 | 48,55 | 2,97% | 9.004,00 |
| 27.11.2020 | 47,70 | 47,70 | 47,00 | 47,15 | -0,53% | 2.424,00 |
| 26.11.2020 | 47,10 | 48,10 | 47,10 | 47,40 | -1,25% | 3.053,00 |
| 25.11.2020 | 46,60 | 48,00 | 46,60 | 48,00 | 2,67% | 3.423,00 |
| 24.11.2020 | 46,35 | 46,75 | 46,25 | 46,75 | 0,32% | 3.632,00 |
| 23.11.2020 | 46,50 | 46,85 | 46,35 | 46,60 | 0,76% | 2.660,00 |
| 20.11.2020 | 46,20 | 46,25 | 46,15 | 46,25 | 0,00% | 2.806,00 |
| 19.11.2020 | 46,30 | 46,30 | 45,85 | 46,25 | -0,11% | 3.435,00 |
| 18.11.2020 | 46,30 | 46,40 | 46,00 | 46,30 | 0,76% | 7.870,00 |
| 17.11.2020 | 46,30 | 46,30 | 45,95 | 45,95 | -0,22% | 1.407,00 |
| 16.11.2020 | 46,05 | 46,30 | 45,95 | 46,05 | 1,21% | 4.480,00 |
| 13.11.2020 | 46,10 | 46,10 | 45,50 | 45,50 | -1,41% | 1.376,00 |
| 12.11.2020 | 46,00 | 46,30 | 45,50 | 46,15 | 1,43% | 2.678,00 |
| 11.11.2020 | 46,45 | 46,45 | 45,50 | 45,50 | -1,52% | 1.801,00 |
| 10.11.2020 | 44,90 | 46,20 | 44,60 | 46,20 | 2,78% | 2.089,00 |
| 09.11.2020 | 42,00 | 44,95 | 42,00 | 44,95 | 6,39% | 4.507,00 |
| 06.11.2020 | 41,60 | 43,10 | 41,60 | 42,25 | 1,44% | 2.156,00 |
| 05.11.2020 | 41,55 | 41,75 | 41,55 | 41,65 | 0,24% | 1.229,00 |
| 04.11.2020 | 41,60 | 41,80 | 41,55 | 41,55 | 0,00% | 613,00 |
| 03.11.2020 | 41,70 | 41,70 | 41,50 | 41,55 | 0,48% | 1.568,00 |
| 02.11.2020 | 41,25 | 41,35 | 41,10 | 41,35 | 0,24% | 1.520,00 |
| 30.10.2020 | 41,00 | 41,35 | 40,95 | 41,25 | -0,24% | 2.156,00 |
| 29.10.2020 | 41,80 | 41,80 | 41,30 | 41,35 | -1,08% | 3.566,00 |
| 28.10.2020 | 43,00 | 43,40 | 41,65 | 41,80 | -4,57% | 4.392,00 |
| 27.10.2020 | 43,20 | 43,95 | 43,15 | 43,80 | 1,86% | 3.097,00 |
| 26.10.2020 | 42,75 | 43,45 | 42,50 | 43,00 | 0,23% | 1.617,00 |
| 23.10.2020 | 41,60 | 43,00 | 41,60 | 42,90 | 3,37% | 3.235,00 |
| 22.10.2020 | 43,60 | 43,60 | 41,50 | 41,50 | -5,68% | 1.434,00 |
| 21.10.2020 | 42,15 | 44,00 | 41,70 | 44,00 | 4,27% | 4.618,00 |
| 20.10.2020 | 41,45 | 42,30 | 40,80 | 42,20 | 4,33% | 2.542,00 |
| 19.10.2020 | 41,40 | 41,40 | 40,45 | 40,45 | -0,86% | 2.350,00 |
| 16.10.2020 | 42,00 | 42,05 | 40,80 | 40,80 | -2,74% | 4.897,00 |
| 15.10.2020 | 42,40 | 42,40 | 41,60 | 41,95 | -0,59% | 5.129,00 |
| 14.10.2020 | 42,05 | 42,20 | 41,85 | 42,20 | 0,96% | 826,00 |
| 13.10.2020 | 41,85 | 42,15 | 41,80 | 41,80 | 0,00% | 846,00 |
| 12.10.2020 | 42,00 | 42,35 | 41,80 | 41,80 | -0,71% | 4.087,00 |
| 09.10.2020 | 42,00 | 42,25 | 41,85 | 42,10 | 0,24% | 1.133,00 |
| 08.10.2020 | 42,10 | 42,25 | 41,90 | 42,00 | -0,24% | 3.452,00 |
| 07.10.2020 | 42,00 | 42,20 | 41,80 | 42,10 | 0,24% | 5.210,00 |
| 06.10.2020 | 42,00 | 42,20 | 41,80 | 42,00 | -0,36% | 3.248,00 |
| 05.10.2020 | 42,15 | 42,15 | 41,95 | 42,15 | 0,36% | 995,00 |
| 02.10.2020 | 42,00 | 42,40 | 41,80 | 42,00 | 0,00% | 17.058,00 |
| 01.10.2020 | 42,00 | 42,05 | 41,80 | 42,00 | 0,48% | 4.682,00 |
| 30.09.2020 | 42,10 | 42,10 | 41,70 | 41,80 | -0,36% | 4.279,00 |
| 29.09.2020 | 41,95 | 42,00 | 41,60 | 41,95 | 0,12% | 1.777,00 |
| 28.09.2020 | 42,25 | 42,25 | 41,60 | 41,90 | 0,72% | 1.477,00 |
| 25.09.2020 | 42,35 | 42,35 | 41,60 | 41,60 | -1,89% | 2.912,00 |
| 24.09.2020 | 42,70 | 42,70 | 42,05 | 42,40 | -0,24% | 30.943,00 |
| 23.09.2020 | 42,80 | 42,95 | 42,50 | 42,50 | -0,58% | 1.141,00 |
| 22.09.2020 | 43,20 | 43,20 | 42,50 | 42,75 | 0,35% | 8.239,00 |
| 21.09.2020 | 43,75 | 44,05 | 42,55 | 42,60 | -0,23% | 4.820,00 |
| 18.09.2020 | 46,45 | 46,45 | 42,70 | 42,70 | -7,97% | 15.597,00 |
| 17.09.2020 | 46,45 | 46,45 | 45,35 | 46,40 | 0,54% | 1.747,00 |
| 16.09.2020 | 46,30 | 46,60 | 46,00 | 46,15 | -0,97% | 2.244,00 |
| 15.09.2020 | 46,90 | 46,90 | 46,30 | 46,60 | -0,64% | 2.011,00 |
| 14.09.2020 | 46,80 | 46,90 | 46,75 | 46,90 | 0,32% | 1.068,00 |
| 11.09.2020 | 46,50 | 46,90 | 46,50 | 46,75 | 0,43% | 638,00 |
| 10.09.2020 | 46,70 | 46,90 | 46,50 | 46,55 | -0,43% | 937,00 |
| 09.09.2020 | 46,75 | 46,95 | 46,35 | 46,75 | 0,97% | 1.377,00 |
| 08.09.2020 | 47,00 | 47,00 | 46,30 | 46,30 | -2,11% | 1.615,00 |
| 07.09.2020 | 47,30 | 47,30 | 47,05 | 47,30 | 0,64% | 3.434,00 |
| 04.09.2020 | 46,90 | 47,00 | 46,80 | 47,00 | 0,11% | 1.963,00 |
| 03.09.2020 | 46,80 | 47,00 | 46,80 | 46,95 | 0,00% | 2.015,00 |
| 02.09.2020 | 46,20 | 46,95 | 46,10 | 46,95 | 1,84% | 3.623,00 |
| 01.09.2020 | 46,80 | 46,90 | 46,10 | 46,10 | -1,18% | 956,00 |
| 31.08.2020 | 45,80 | 46,65 | 45,80 | 46,65 | 2,30% | 2.528,00 |
| 28.08.2020 | 45,90 | 46,15 | 45,60 | 45,60 | 0,33% | 703,00 |
| 27.08.2020 | 46,10 | 46,10 | 45,35 | 45,45 | 0,11% | 826,00 |