Börse:
49,625€
0,25%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
49,350€
Ask:
49,900€
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 49,90 | 49,90 | 49,35 | 49,50 | 0,00% | 3.255,00 |
| 02.12.2021 | 49,50 | 49,50 | 48,70 | 49,50 | 0,61% | 6.933,00 |
| 01.12.2021 | 49,60 | 49,60 | 48,65 | 49,20 | -0,81% | 21.492,00 |
| 30.11.2021 | 50,10 | 50,10 | 49,60 | 49,60 | -1,20% | 9.248,00 |
| 29.11.2021 | 50,10 | 50,20 | 50,00 | 50,20 | -0,20% | 6.237,00 |
| 26.11.2021 | 50,20 | 50,30 | 49,70 | 50,30 | 0,20% | 8.050,00 |
| 25.11.2021 | 50,00 | 50,20 | 50,00 | 50,20 | 0,00% | 6.334,00 |
| 24.11.2021 | 50,00 | 50,20 | 49,70 | 50,20 | 1,01% | 4.897,00 |
| 23.11.2021 | 50,00 | 50,00 | 49,70 | 49,70 | -0,30% | 3.326,00 |
| 22.11.2021 | 50,10 | 50,10 | 49,85 | 49,85 | -0,50% | 4.328,00 |
| 19.11.2021 | 50,00 | 50,10 | 50,00 | 50,10 | 0,00% | 3.659,00 |
| 18.11.2021 | 49,85 | 50,10 | 49,80 | 50,10 | 0,20% | 7.787,00 |
| 17.11.2021 | 50,00 | 50,00 | 49,80 | 50,00 | 0,00% | 5.810,00 |
| 16.11.2021 | 50,00 | 50,10 | 49,90 | 50,00 | 0,00% | 7.477,00 |
| 15.11.2021 | 50,00 | 50,00 | 49,75 | 50,00 | 0,00% | 6.352,00 |
| 12.11.2021 | 50,00 | 50,00 | 49,95 | 50,00 | 0,00% | 3.729,00 |
| 11.11.2021 | 50,00 | 50,00 | 49,90 | 50,00 | 0,20% | 1.780,00 |
| 10.11.2021 | 50,00 | 50,10 | 49,45 | 49,90 | -0,20% | 17.716,00 |
| 09.11.2021 | 49,75 | 50,00 | 49,75 | 50,00 | 0,40% | 3.838,00 |
| 08.11.2021 | 49,80 | 49,80 | 49,50 | 49,80 | 0,10% | 7.697,00 |
| 05.11.2021 | 50,10 | 50,30 | 49,70 | 49,75 | -1,09% | 14.986,00 |
| 04.11.2021 | 50,00 | 50,30 | 49,95 | 50,30 | 0,60% | 9.099,00 |
| 03.11.2021 | 49,90 | 50,10 | 49,80 | 50,00 | 0,00% | 7.530,00 |
| 02.11.2021 | 50,00 | 50,10 | 49,90 | 50,00 | 0,00% | 13.654,00 |
| 01.11.2021 | 50,00 | 50,30 | 49,90 | 50,00 | 0,40% | 4.772,00 |
| 29.10.2021 | 50,00 | 50,30 | 49,80 | 49,80 | -0,99% | 3.539,00 |
| 28.10.2021 | 49,90 | 50,30 | 49,90 | 50,30 | 0,60% | 12.913,00 |
| 27.10.2021 | 50,20 | 50,20 | 50,00 | 50,00 | -0,40% | 6.739,00 |
| 26.10.2021 | 50,10 | 50,20 | 49,90 | 50,20 | 0,80% | 5.665,00 |
| 25.10.2021 | 50,10 | 50,10 | 49,80 | 49,80 | -0,40% | 6.280,00 |
| 22.10.2021 | 50,00 | 50,00 | 49,85 | 50,00 | 0,00% | 1.201,00 |
| 21.10.2021 | 50,00 | 50,00 | 49,95 | 50,00 | 0,00% | 2.055,00 |
| 20.10.2021 | 49,90 | 50,00 | 49,70 | 50,00 | 0,91% | 1.822,00 |
| 19.10.2021 | 49,50 | 49,90 | 49,40 | 49,55 | -0,70% | 2.697,00 |
| 18.10.2021 | 49,75 | 49,90 | 49,70 | 49,90 | 0,00% | 854,00 |
| 15.10.2021 | 49,60 | 49,90 | 49,60 | 49,90 | 0,10% | 2.090,00 |
| 14.10.2021 | 49,65 | 50,00 | 49,60 | 49,85 | 0,50% | 1.530,00 |
| 13.10.2021 | 50,00 | 50,00 | 49,50 | 49,60 | -0,80% | 2.395,00 |
| 12.10.2021 | 50,00 | 50,00 | 49,60 | 50,00 | 0,00% | 1.634,00 |
| 11.10.2021 | 49,40 | 50,00 | 49,35 | 50,00 | 2,04% | 4.477,00 |
| 08.10.2021 | 50,00 | 50,00 | 49,00 | 49,00 | -2,00% | 3.325,00 |
| 07.10.2021 | 49,50 | 50,00 | 49,10 | 50,00 | 2,99% | 677,00 |
| 06.10.2021 | 49,75 | 49,75 | 48,55 | 48,55 | -1,92% | 3.468,00 |
| 05.10.2021 | 49,65 | 49,70 | 49,20 | 49,50 | 0,20% | 1.018,00 |
| 04.10.2021 | 49,20 | 49,55 | 49,20 | 49,40 | 0,82% | 2.191,00 |
| 01.10.2021 | 49,50 | 49,80 | 49,00 | 49,00 | -0,20% | 5.499,00 |
| 30.09.2021 | 49,70 | 49,70 | 49,10 | 49,10 | -1,21% | 2.902,00 |
| 29.09.2021 | 49,85 | 49,85 | 49,45 | 49,70 | 0,40% | 5.766,00 |
| 28.09.2021 | 49,70 | 50,10 | 49,50 | 49,50 | -0,40% | 3.666,00 |
| 27.09.2021 | 49,60 | 50,10 | 49,60 | 49,70 | 0,20% | 4.486,00 |
| 24.09.2021 | 49,95 | 49,95 | 49,60 | 49,60 | -0,80% | 3.137,00 |
| 23.09.2021 | 49,75 | 50,20 | 49,75 | 50,00 | 0,60% | 9.207,00 |
| 22.09.2021 | 50,20 | 50,20 | 49,70 | 49,70 | -1,19% | 3.944,00 |
| 21.09.2021 | 49,70 | 50,30 | 49,70 | 50,30 | 0,90% | 6.028,00 |
| 20.09.2021 | 50,20 | 50,20 | 49,70 | 49,85 | -0,30% | 1.165,00 |
| 17.09.2021 | 50,20 | 50,20 | 49,80 | 50,00 | 0,40% | 3.923,00 |
| 16.09.2021 | 49,75 | 50,30 | 49,65 | 49,80 | -0,40% | 4.622,00 |
| 15.09.2021 | 49,95 | 50,00 | 49,70 | 50,00 | 0,00% | 3.356,00 |
| 14.09.2021 | 49,70 | 50,10 | 49,70 | 50,00 | 0,60% | 2.674,00 |
| 13.09.2021 | 49,95 | 50,30 | 49,70 | 49,70 | 0,00% | 2.423,00 |
| 10.09.2021 | 49,90 | 49,90 | 49,60 | 49,70 | 0,20% | 1.306,00 |
| 09.09.2021 | 49,80 | 49,95 | 49,60 | 49,60 | 0,00% | 3.640,00 |
| 08.09.2021 | 49,95 | 49,95 | 49,60 | 49,60 | -1,39% | 1.367,00 |
| 07.09.2021 | 50,20 | 50,30 | 49,80 | 50,30 | 0,40% | 2.654,00 |
| 06.09.2021 | 49,90 | 50,30 | 49,85 | 50,10 | 0,20% | 3.485,00 |
| 03.09.2021 | 49,90 | 50,20 | 49,90 | 50,00 | 0,30% | 2.587,00 |
| 02.09.2021 | 50,20 | 50,40 | 49,65 | 49,85 | -0,50% | 7.544,00 |
| 01.09.2021 | 50,70 | 50,80 | 50,00 | 50,10 | -0,99% | 2.403,00 |
| 31.08.2021 | 50,50 | 50,80 | 50,20 | 50,60 | 0,20% | 1.485,00 |
| 30.08.2021 | 50,80 | 50,80 | 50,20 | 50,50 | 0,00% | 2.340,00 |
| 27.08.2021 | 50,50 | 50,70 | 50,50 | 50,50 | 0,20% | 1.730,00 |
| 26.08.2021 | 50,70 | 50,70 | 50,40 | 50,40 | 0,00% | 1.254,00 |
| 25.08.2021 | 50,00 | 50,50 | 50,00 | 50,40 | 0,80% | 1.386,00 |
| 24.08.2021 | 50,40 | 50,50 | 50,00 | 50,00 | -0,20% | 1.291,00 |
| 23.08.2021 | 50,10 | 50,50 | 50,10 | 50,10 | 0,00% | 1.117,00 |
| 20.08.2021 | 50,60 | 50,60 | 50,10 | 50,10 | -0,20% | 2.377,00 |
| 19.08.2021 | 50,50 | 50,50 | 50,20 | 50,20 | -0,79% | 1.118,00 |
| 18.08.2021 | 50,70 | 50,80 | 50,50 | 50,60 | 0,20% | 470,00 |
| 17.08.2021 | 50,70 | 50,70 | 50,50 | 50,50 | -0,20% | 3.766,00 |
| 16.08.2021 | 50,50 | 50,70 | 50,40 | 50,60 | 0,00% | 3.228,00 |
| 13.08.2021 | 50,40 | 50,70 | 50,00 | 50,60 | 0,40% | 3.183,00 |
| 12.08.2021 | 50,00 | 50,50 | 49,85 | 50,40 | 1,51% | 1.158,00 |
| 11.08.2021 | 50,40 | 50,40 | 49,55 | 49,65 | -0,70% | 5.007,00 |
| 10.08.2021 | 50,50 | 50,60 | 50,00 | 50,00 | -1,19% | 2.980,00 |
| 09.08.2021 | 50,50 | 50,70 | 50,50 | 50,60 | 0,20% | 3.450,00 |
| 06.08.2021 | 50,70 | 50,70 | 50,40 | 50,50 | -0,39% | 6.914,00 |
| 05.08.2021 | 50,70 | 50,70 | 50,50 | 50,70 | 0,20% | 1.173,00 |
| 04.08.2021 | 50,40 | 50,70 | 50,40 | 50,60 | 0,40% | 4.436,00 |
| 03.08.2021 | 50,60 | 50,60 | 49,75 | 50,40 | -0,40% | 3.116,00 |
| 02.08.2021 | 50,00 | 50,80 | 50,00 | 50,60 | 1,20% | 3.533,00 |
| 30.07.2021 | 51,20 | 51,40 | 50,00 | 50,00 | -2,15% | 3.268,00 |
| 29.07.2021 | 51,40 | 51,40 | 51,10 | 51,10 | 0,00% | 489,00 |
| 28.07.2021 | 51,50 | 51,50 | 50,80 | 51,10 | 0,79% | 2.854,00 |
| 27.07.2021 | 51,00 | 51,00 | 50,50 | 50,70 | 0,60% | 1.030,00 |
| 26.07.2021 | 50,50 | 50,60 | 50,10 | 50,40 | 0,80% | 67.396,00 |
| 23.07.2021 | 50,20 | 50,80 | 50,00 | 50,00 | -0,99% | 1.239,00 |
| 22.07.2021 | 50,10 | 50,90 | 50,00 | 50,50 | 0,60% | 2.565,00 |
| 21.07.2021 | 49,85 | 50,30 | 49,80 | 50,20 | -0,20% | 2.225,00 |
| 20.07.2021 | 49,40 | 50,30 | 49,40 | 50,30 | 2,44% | 1.794,00 |
| 19.07.2021 | 50,10 | 50,20 | 49,10 | 49,10 | -2,77% | 4.211,00 |