47,800€
-0,42%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 47,80 | 48,00 | 47,55 | 48,00 | 0,84% | 6.962,00 |
| 17.04.2024 | 46,95 | 48,00 | 46,80 | 47,60 | 1,82% | 10.262,00 |
| 16.04.2024 | 47,70 | 47,70 | 46,65 | 46,75 | -1,99% | 5.548,00 |
| 15.04.2024 | 47,15 | 47,95 | 46,95 | 47,70 | 1,17% | 5.993,00 |
| 12.04.2024 | 47,15 | 47,70 | 46,95 | 47,15 | 0,11% | 10.133,00 |
| 11.04.2024 | 46,55 | 47,30 | 46,45 | 47,10 | 1,18% | 4.980,00 |
| 10.04.2024 | 47,10 | 47,45 | 46,50 | 46,55 | -0,53% | 10.079,00 |
| 09.04.2024 | 46,50 | 47,15 | 46,40 | 46,80 | 0,11% | 5.920,00 |
| 08.04.2024 | 47,10 | 47,10 | 46,30 | 46,75 | 0,00% | 5.109,00 |
| 05.04.2024 | 46,30 | 47,15 | 46,30 | 46,75 | -0,43% | 5.765,00 |
| 04.04.2024 | 46,50 | 47,00 | 46,30 | 46,95 | 1,51% | 8.013,00 |
| 03.04.2024 | 47,15 | 47,15 | 46,25 | 46,25 | -1,60% | 3.762,00 |
| 02.04.2024 | 47,95 | 48,05 | 47,00 | 47,00 | -1,26% | 7.706,00 |
| 28.03.2024 | 47,05 | 48,00 | 46,50 | 47,60 | 1,17% | 6.976,00 |
| 27.03.2024 | 46,65 | 47,10 | 46,65 | 47,05 | 0,64% | 8.144,00 |
| 26.03.2024 | 45,25 | 46,75 | 44,95 | 46,75 | 3,54% | 12.749,00 |
| 25.03.2024 | 45,80 | 45,80 | 44,90 | 45,15 | -0,99% | 4.438,00 |
| 22.03.2024 | 44,90 | 45,65 | 44,90 | 45,60 | 1,22% | 6.096,00 |
| 21.03.2024 | 45,15 | 45,15 | 44,60 | 45,05 | 1,69% | 3.704,00 |
| 20.03.2024 | 45,30 | 45,30 | 44,30 | 44,30 | -1,56% | 4.465,00 |
| 19.03.2024 | 45,30 | 45,65 | 45,00 | 45,00 | -0,11% | 4.223,00 |
| 18.03.2024 | 45,85 | 46,00 | 45,05 | 45,05 | -1,74% | 6.189,00 |
| 15.03.2024 | 45,75 | 46,65 | 45,75 | 45,85 | 0,00% | 20.942,00 |
| 14.03.2024 | 46,00 | 46,25 | 45,85 | 45,85 | -0,33% | 7.296,00 |
| 13.03.2024 | 46,05 | 46,55 | 45,90 | 46,00 | 0,55% | 11.231,00 |
| 12.03.2024 | 45,50 | 46,60 | 45,30 | 45,75 | 1,22% | 35.893,00 |
| 11.03.2024 | 44,20 | 45,20 | 44,10 | 45,20 | 1,01% | 6.845,00 |
| 08.03.2024 | 44,00 | 44,75 | 44,00 | 44,75 | 1,82% | 4.846,00 |
| 07.03.2024 | 43,90 | 44,40 | 43,55 | 43,95 | 0,46% | 10.830,00 |
| 06.03.2024 | 42,90 | 44,50 | 42,90 | 43,75 | 2,46% | 12.957,00 |
| 05.03.2024 | 42,75 | 42,85 | 42,65 | 42,70 | -0,35% | 5.255,00 |
| 04.03.2024 | 43,00 | 43,00 | 42,50 | 42,85 | 0,35% | 5.160,00 |
| 01.03.2024 | 42,70 | 43,10 | 42,30 | 42,70 | 0,83% | 4.749,00 |
| 29.02.2024 | 42,95 | 43,05 | 42,35 | 42,35 | -0,82% | 6.579,00 |
| 28.02.2024 | 43,70 | 43,70 | 42,70 | 42,70 | -2,18% | 9.082,00 |
| 27.02.2024 | 43,15 | 43,75 | 43,05 | 43,65 | 1,51% | 5.895,00 |
| 26.02.2024 | 44,90 | 44,90 | 42,95 | 43,00 | -3,91% | 13.487,00 |
| 23.02.2024 | 46,00 | 46,00 | 44,60 | 44,75 | -2,51% | 13.653,00 |
| 22.02.2024 | 46,00 | 46,00 | 45,60 | 45,90 | 0,88% | 9.161,00 |
| 21.02.2024 | 45,55 | 45,95 | 45,35 | 45,50 | -0,55% | 3.580,00 |
| 20.02.2024 | 45,60 | 45,85 | 45,40 | 45,75 | 0,00% | 3.296,00 |
| 19.02.2024 | 45,30 | 45,80 | 45,20 | 45,75 | 0,00% | 6.974,00 |
| 16.02.2024 | 45,05 | 45,75 | 45,05 | 45,75 | 0,88% | 5.160,00 |
| 15.02.2024 | 45,55 | 45,55 | 45,00 | 45,35 | -0,11% | 7.816,00 |
| 14.02.2024 | 45,20 | 45,60 | 44,95 | 45,40 | 1,34% | 6.084,00 |
| 13.02.2024 | 45,35 | 45,70 | 44,75 | 44,80 | -1,32% | 6.054,00 |
| 12.02.2024 | 45,05 | 45,70 | 44,75 | 45,40 | 1,68% | 12.389,00 |
| 09.02.2024 | 45,15 | 45,40 | 44,65 | 44,65 | -1,00% | 10.519,00 |
| 08.02.2024 | 45,00 | 45,65 | 44,75 | 45,10 | 0,78% | 13.274,00 |
| 07.02.2024 | 45,75 | 45,75 | 44,75 | 44,75 | -2,19% | 14.672,00 |
| 06.02.2024 | 46,10 | 46,25 | 45,40 | 45,75 | -6,73% | 23.773,00 |
| 05.02.2024 | 48,75 | 49,40 | 48,40 | 49,05 | 1,34% | 15.230,00 |
| 02.02.2024 | 48,50 | 49,00 | 48,30 | 48,40 | 0,10% | 66.698,00 |
| 01.02.2024 | 49,85 | 49,90 | 48,25 | 48,35 | -2,72% | 18.855,00 |
| 31.01.2024 | 49,45 | 50,10 | 49,20 | 49,70 | 0,71% | 7.803,00 |
| 30.01.2024 | 49,35 | 49,50 | 49,05 | 49,35 | 1,23% | 3.503,00 |
| 29.01.2024 | 49,10 | 49,20 | 48,75 | 48,75 | -1,22% | 5.448,00 |
| 26.01.2024 | 48,90 | 49,60 | 48,55 | 49,35 | 0,82% | 5.791,00 |
| 25.01.2024 | 48,50 | 48,95 | 48,40 | 48,95 | 0,10% | 6.568,00 |
| 24.01.2024 | 48,80 | 48,90 | 48,35 | 48,90 | 1,35% | 4.359,00 |
| 23.01.2024 | 48,90 | 49,00 | 48,25 | 48,25 | -1,13% | 6.246,00 |
| 22.01.2024 | 48,45 | 48,90 | 48,15 | 48,80 | 1,46% | 7.462,00 |
| 19.01.2024 | 49,45 | 49,45 | 47,80 | 48,10 | -1,84% | 7.948,00 |
| 18.01.2024 | 48,90 | 49,30 | 48,50 | 49,00 | 1,03% | 7.707,00 |
| 17.01.2024 | 49,10 | 49,15 | 48,25 | 48,50 | -2,12% | 8.468,00 |
| 16.01.2024 | 49,75 | 49,75 | 49,15 | 49,55 | -0,50% | 4.471,00 |
| 15.01.2024 | 50,00 | 50,30 | 49,35 | 49,80 | -0,40% | 6.929,00 |
| 12.01.2024 | 49,60 | 50,00 | 49,45 | 50,00 | 0,91% | 7.223,00 |
| 11.01.2024 | 50,00 | 50,00 | 49,20 | 49,55 | -0,30% | 9.469,00 |
| 10.01.2024 | 49,50 | 50,20 | 49,50 | 49,70 | 0,30% | 3.281,00 |
| 09.01.2024 | 50,10 | 50,10 | 49,50 | 49,55 | -1,49% | 4.423,00 |
| 08.01.2024 | 49,95 | 50,30 | 49,70 | 50,30 | 0,70% | 7.779,00 |
| 05.01.2024 | 50,20 | 50,20 | 49,50 | 49,95 | 0,30% | 4.584,00 |
| 04.01.2024 | 49,60 | 50,00 | 49,60 | 49,80 | 0,50% | 3.450,00 |
| 03.01.2024 | 49,90 | 50,20 | 49,55 | 49,55 | -0,70% | 7.718,00 |
| 02.01.2024 | 50,00 | 50,00 | 49,35 | 49,90 | 0,40% | 6.012,00 |
| 29.12.2023 | 49,45 | 49,70 | 49,20 | 49,70 | 1,12% | 3.351,00 |
| 28.12.2023 | 49,25 | 49,60 | 49,05 | 49,15 | -0,30% | 5.185,00 |
| 27.12.2023 | 49,10 | 49,40 | 49,05 | 49,30 | 0,82% | 4.513,00 |
| 22.12.2023 | 49,00 | 49,50 | 48,90 | 48,90 | 0,00% | 5.356,00 |
| 21.12.2023 | 48,65 | 48,90 | 48,10 | 48,90 | 0,10% | 153.749,00 |
| 20.12.2023 | 48,95 | 49,10 | 48,80 | 48,85 | -0,41% | 3.140,00 |
| 19.12.2023 | 48,60 | 49,25 | 48,60 | 49,05 | 1,13% | 6.701,00 |
| 18.12.2023 | 48,10 | 48,70 | 47,90 | 48,50 | 1,04% | 7.113,00 |
| 15.12.2023 | 48,80 | 48,85 | 47,50 | 48,00 | -1,54% | 18.161,00 |
| 14.12.2023 | 48,00 | 49,10 | 48,00 | 48,75 | 1,56% | 10.747,00 |
| 13.12.2023 | 47,65 | 48,00 | 47,55 | 48,00 | 0,10% | 2.398,00 |
| 12.12.2023 | 48,35 | 48,35 | 47,50 | 47,95 | -0,21% | 6.447,00 |
| 11.12.2023 | 48,50 | 48,50 | 47,75 | 48,05 | -0,21% | 4.585,00 |
| 08.12.2023 | 48,20 | 48,75 | 48,15 | 48,15 | -0,72% | 8.654,00 |
| 07.12.2023 | 48,20 | 48,50 | 47,95 | 48,50 | 0,62% | 7.792,00 |
| 06.12.2023 | 48,30 | 48,50 | 47,90 | 48,20 | -0,31% | 4.396,00 |
| 05.12.2023 | 48,70 | 49,25 | 48,30 | 48,35 | -0,72% | 3.030,00 |
| 04.12.2023 | 48,50 | 49,20 | 48,20 | 48,70 | 0,41% | 5.525,00 |
| 01.12.2023 | 46,75 | 48,50 | 46,70 | 48,50 | 5,55% | 4.850,00 |
| 30.11.2023 | 48,00 | 48,25 | 45,95 | 45,95 | -4,67% | 31.059,00 |
| 29.11.2023 | 46,95 | 48,20 | 46,45 | 48,20 | 2,66% | 6.315,00 |
| 28.11.2023 | 47,40 | 47,40 | 46,15 | 46,95 | -0,74% | 4.694,00 |
| 27.11.2023 | 47,30 | 47,65 | 46,30 | 47,30 | 2,83% | 6.380,00 |
| 24.11.2023 | 46,10 | 46,85 | 45,70 | 46,00 | 1,21% | 11.763,00 |