Börse:
50,375€
-0,25%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
49,950€
Ask:
50,800€
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 50,30 | 50,50 | 50,00 | 50,50 | 1,00% | 1.071,00 |
| 15.07.2021 | 50,80 | 50,80 | 49,70 | 50,00 | -1,57% | 3.107,00 |
| 14.07.2021 | 51,30 | 51,50 | 50,80 | 50,80 | -0,97% | 3.553,00 |
| 13.07.2021 | 51,40 | 51,50 | 51,10 | 51,30 | -0,39% | 1.895,00 |
| 12.07.2021 | 49,95 | 51,50 | 49,90 | 51,50 | 3,10% | 9.130,00 |
| 09.07.2021 | 49,90 | 49,95 | 49,60 | 49,95 | 0,60% | 2.586,00 |
| 08.07.2021 | 49,30 | 49,95 | 49,30 | 49,65 | -0,20% | 5.074,00 |
| 07.07.2021 | 49,50 | 50,00 | 49,40 | 49,75 | 0,51% | 4.654,00 |
| 06.07.2021 | 49,45 | 49,50 | 49,40 | 49,50 | 0,10% | 7.143,00 |
| 05.07.2021 | 49,25 | 49,45 | 49,10 | 49,45 | 0,82% | 3.672,00 |
| 02.07.2021 | 48,50 | 49,25 | 48,25 | 49,05 | 1,66% | 2.895,00 |
| 01.07.2021 | 48,60 | 48,60 | 48,20 | 48,25 | 0,21% | 1.361,00 |
| 30.06.2021 | 49,00 | 49,00 | 48,15 | 48,15 | 0,00% | 4.947,00 |
| 29.06.2021 | 48,60 | 48,80 | 48,15 | 48,15 | -0,93% | 2.420,00 |
| 28.06.2021 | 48,80 | 48,90 | 48,50 | 48,60 | 0,62% | 1.105,00 |
| 25.06.2021 | 48,00 | 48,30 | 48,00 | 48,30 | 0,62% | 5.707,00 |
| 24.06.2021 | 48,50 | 48,60 | 48,00 | 48,00 | -1,23% | 5.098,00 |
| 23.06.2021 | 48,70 | 49,00 | 48,50 | 48,60 | -0,21% | 4.007,00 |
| 22.06.2021 | 48,40 | 48,95 | 48,35 | 48,70 | 0,72% | 3.460,00 |
| 21.06.2021 | 48,50 | 48,50 | 48,35 | 48,35 | 0,10% | 2.202,00 |
| 18.06.2021 | 48,50 | 48,50 | 48,30 | 48,30 | -0,10% | 6.088,00 |
| 17.06.2021 | 48,50 | 48,50 | 48,35 | 48,35 | -0,31% | 13.201,00 |
| 16.06.2021 | 48,50 | 48,50 | 48,40 | 48,50 | 0,00% | 2.487,00 |
| 15.06.2021 | 48,50 | 48,60 | 48,35 | 48,50 | 0,00% | 7.427,00 |
| 14.06.2021 | 48,00 | 48,50 | 48,00 | 48,50 | 1,46% | 13.183,00 |
| 11.06.2021 | 48,45 | 48,50 | 47,80 | 47,80 | -1,44% | 2.200,00 |
| 10.06.2021 | 48,20 | 48,50 | 48,20 | 48,50 | 0,21% | 2.069,00 |
| 09.06.2021 | 48,25 | 48,50 | 48,05 | 48,40 | 0,41% | 2.877,00 |
| 08.06.2021 | 48,40 | 48,50 | 48,15 | 48,20 | -0,62% | 2.408,00 |
| 07.06.2021 | 48,00 | 48,50 | 47,85 | 48,50 | 1,04% | 2.561,00 |
| 04.06.2021 | 47,90 | 48,00 | 47,55 | 48,00 | 0,95% | 2.351,00 |
| 03.06.2021 | 48,00 | 48,00 | 47,55 | 47,55 | -0,94% | 2.924,00 |
| 02.06.2021 | 47,90 | 48,00 | 47,85 | 48,00 | 0,21% | 4.409,00 |
| 01.06.2021 | 47,30 | 47,90 | 47,25 | 47,90 | 1,81% | 1.773,00 |
| 31.05.2021 | 46,90 | 47,40 | 46,90 | 47,05 | -0,32% | 27.190,00 |
| 28.05.2021 | 47,00 | 47,25 | 46,95 | 47,20 | 0,43% | 2.324,00 |
| 27.05.2021 | 47,00 | 47,00 | 46,90 | 47,00 | 0,00% | 1.037,00 |
| 26.05.2021 | 46,45 | 47,00 | 46,45 | 47,00 | 0,43% | 3.089,00 |
| 25.05.2021 | 46,55 | 46,80 | 46,50 | 46,80 | 0,97% | 1.988,00 |
| 24.05.2021 | 46,40 | 46,50 | 46,30 | 46,35 | 0,32% | 1.218,00 |
| 21.05.2021 | 46,40 | 46,55 | 46,20 | 46,20 | -0,65% | 2.354,00 |
| 20.05.2021 | 46,45 | 46,60 | 46,45 | 46,50 | -0,11% | 3.542,00 |
| 19.05.2021 | 46,60 | 46,60 | 46,50 | 46,55 | 0,22% | 453,00 |
| 18.05.2021 | 46,60 | 46,60 | 46,45 | 46,45 | 0,11% | 1.400,00 |
| 17.05.2021 | 46,45 | 46,65 | 46,40 | 46,40 | 0,00% | 1.997,00 |
| 14.05.2021 | 46,70 | 46,70 | 46,40 | 46,40 | 0,00% | 778,00 |
| 13.05.2021 | 46,45 | 46,65 | 46,40 | 46,40 | -0,11% | 1.305,00 |
| 12.05.2021 | 46,70 | 46,70 | 46,45 | 46,45 | -0,32% | 4.445,00 |
| 11.05.2021 | 46,70 | 46,70 | 46,50 | 46,60 | -0,21% | 2.676,00 |
| 10.05.2021 | 46,80 | 46,80 | 46,50 | 46,70 | 0,11% | 5.215,00 |
| 07.05.2021 | 46,80 | 46,85 | 46,60 | 46,65 | 0,11% | 1.353,00 |
| 06.05.2021 | 46,80 | 46,80 | 46,25 | 46,60 | 0,98% | 1.051,00 |
| 05.05.2021 | 46,90 | 46,90 | 46,15 | 46,15 | -0,43% | 1.770,00 |
| 04.05.2021 | 46,65 | 46,80 | 46,25 | 46,35 | 0,11% | 2.891,00 |
| 03.05.2021 | 46,15 | 46,45 | 46,00 | 46,30 | 0,00% | 3.906,00 |
| 30.04.2021 | 46,70 | 46,70 | 46,15 | 46,30 | -0,86% | 2.903,00 |
| 29.04.2021 | 46,65 | 46,80 | 46,50 | 46,70 | 0,43% | 2.412,00 |
| 28.04.2021 | 46,55 | 46,75 | 46,50 | 46,50 | -0,64% | 1.948,00 |
| 27.04.2021 | 46,60 | 46,80 | 46,55 | 46,80 | 0,11% | 1.815,00 |
| 26.04.2021 | 47,00 | 47,00 | 46,60 | 46,75 | 0,32% | 1.614,00 |
| 23.04.2021 | 46,90 | 46,95 | 46,60 | 46,60 | -0,53% | 1.768,00 |
| 22.04.2021 | 46,85 | 46,90 | 46,60 | 46,85 | 0,21% | 3.354,00 |
| 21.04.2021 | 46,90 | 46,90 | 46,50 | 46,75 | -0,32% | 2.004,00 |
| 20.04.2021 | 46,90 | 46,95 | 46,70 | 46,90 | -0,11% | 2.088,00 |
| 19.04.2021 | 46,90 | 46,95 | 46,50 | 46,95 | 0,32% | 3.606,00 |
| 16.04.2021 | 46,80 | 47,20 | 46,75 | 46,80 | 0,00% | 4.254,00 |
| 15.04.2021 | 47,00 | 47,05 | 46,50 | 46,80 | -0,85% | 2.973,00 |
| 14.04.2021 | 47,05 | 47,40 | 47,05 | 47,20 | -0,21% | 3.311,00 |
| 13.04.2021 | 47,35 | 47,35 | 46,80 | 47,30 | 0,53% | 1.210,00 |
| 12.04.2021 | 47,00 | 47,45 | 46,80 | 47,05 | -0,74% | 4.867,00 |
| 09.04.2021 | 47,50 | 47,60 | 47,15 | 47,40 | -0,42% | 1.581,00 |
| 08.04.2021 | 47,50 | 47,70 | 47,20 | 47,60 | 0,53% | 5.946,00 |
| 07.04.2021 | 47,25 | 47,50 | 47,25 | 47,35 | -0,32% | 4.162,00 |
| 06.04.2021 | 47,50 | 47,50 | 47,25 | 47,50 | 0,32% | 4.775,00 |
| 01.04.2021 | 46,80 | 47,40 | 46,80 | 47,35 | 0,00% | 1.957,00 |
| 31.03.2021 | 46,25 | 47,35 | 46,25 | 47,35 | 2,27% | 7.899,00 |
| 30.03.2021 | 45,85 | 46,50 | 45,85 | 46,30 | -0,11% | 3.401,00 |
| 29.03.2021 | 46,40 | 46,45 | 45,90 | 46,35 | 0,22% | 3.292,00 |
| 26.03.2021 | 45,90 | 46,35 | 45,55 | 46,25 | 1,65% | 2.078,00 |
| 25.03.2021 | 46,45 | 46,45 | 45,50 | 45,50 | -2,05% | 2.716,00 |
| 24.03.2021 | 45,95 | 46,45 | 45,60 | 46,45 | 1,64% | 2.150,00 |
| 23.03.2021 | 45,30 | 45,70 | 45,30 | 45,70 | 1,11% | 1.784,00 |
| 22.03.2021 | 45,20 | 45,55 | 45,20 | 45,20 | 0,00% | 5.637,00 |
| 19.03.2021 | 45,50 | 45,75 | 45,20 | 45,20 | -0,88% | 5.775,00 |
| 18.03.2021 | 46,05 | 46,15 | 45,60 | 45,60 | -0,65% | 1.423,00 |
| 17.03.2021 | 46,20 | 46,45 | 45,80 | 45,90 | -0,65% | 2.020,00 |
| 16.03.2021 | 45,95 | 46,55 | 45,95 | 46,20 | 0,54% | 2.482,00 |
| 15.03.2021 | 45,20 | 46,30 | 45,20 | 45,95 | 1,88% | 4.292,00 |
| 12.03.2021 | 45,95 | 45,95 | 45,10 | 45,10 | -0,44% | 1.767,00 |
| 11.03.2021 | 46,05 | 46,15 | 45,25 | 45,30 | -1,63% | 5.129,00 |
| 10.03.2021 | 46,35 | 46,35 | 46,00 | 46,05 | -0,22% | 4.454,00 |
| 09.03.2021 | 46,60 | 46,75 | 46,15 | 46,15 | -0,22% | 3.221,00 |
| 08.03.2021 | 46,90 | 46,90 | 46,25 | 46,25 | -0,32% | 4.800,00 |
| 05.03.2021 | 46,90 | 46,90 | 46,15 | 46,40 | -0,54% | 5.423,00 |
| 04.03.2021 | 47,20 | 47,25 | 46,65 | 46,65 | -1,27% | 3.151,00 |