Börse:
47,825€
-0,36%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
47,550€
Ask:
48,100€
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2020 | 46,20 | 46,25 | 45,40 | 45,40 | -2,26% | 1.985,00 |
| 25.08.2020 | 44,65 | 46,45 | 44,65 | 46,45 | 4,97% | 2.938,00 |
| 24.08.2020 | 44,45 | 44,50 | 44,00 | 44,25 | 0,57% | 1.930,00 |
| 21.08.2020 | 44,00 | 44,05 | 43,80 | 44,00 | -0,45% | 1.262,00 |
| 20.08.2020 | 44,30 | 44,40 | 43,85 | 44,20 | 0,00% | 3.719,00 |
| 19.08.2020 | 43,85 | 44,20 | 43,85 | 44,20 | 1,61% | 671,00 |
| 18.08.2020 | 43,40 | 44,50 | 43,40 | 43,50 | -0,57% | 4.612,00 |
| 17.08.2020 | 42,90 | 44,00 | 42,90 | 43,75 | 2,10% | 3.248,00 |
| 14.08.2020 | 43,25 | 43,25 | 42,85 | 42,85 | 0,23% | 386,00 |
| 13.08.2020 | 43,20 | 43,30 | 42,75 | 42,75 | -0,47% | 2.930,00 |
| 12.08.2020 | 42,75 | 43,00 | 42,50 | 42,95 | 0,12% | 6.032,00 |
| 11.08.2020 | 43,00 | 43,20 | 42,80 | 42,90 | 0,70% | 2.984,00 |
| 10.08.2020 | 43,10 | 43,20 | 42,60 | 42,60 | 0,12% | 3.146,00 |
| 07.08.2020 | 42,40 | 42,85 | 42,20 | 42,55 | 0,47% | 6.237,00 |
| 06.08.2020 | 42,70 | 42,80 | 42,25 | 42,35 | -0,47% | 3.284,00 |
| 05.08.2020 | 44,00 | 44,00 | 42,45 | 42,55 | -2,18% | 6.364,00 |
| 04.08.2020 | 44,10 | 44,50 | 43,05 | 43,50 | -1,36% | 4.930,00 |
| 03.08.2020 | 45,20 | 45,40 | 44,00 | 44,10 | -2,86% | 3.764,00 |
| 31.07.2020 | 45,60 | 46,15 | 45,10 | 45,40 | -0,44% | 1.657,00 |
| 30.07.2020 | 46,40 | 46,80 | 45,50 | 45,60 | -2,56% | 2.324,00 |
| 29.07.2020 | 46,45 | 46,80 | 46,05 | 46,80 | 0,32% | 1.218,00 |
| 28.07.2020 | 46,40 | 46,70 | 46,00 | 46,65 | 0,76% | 1.693,00 |
| 27.07.2020 | 46,70 | 46,95 | 46,25 | 46,30 | -0,75% | 3.956,00 |
| 24.07.2020 | 46,73 | 46,78 | 46,58 | 46,65 | -0,27% | - |
| 23.07.2020 | 46,78 | 46,88 | 46,73 | 46,78 | 0,11% | - |
| 22.07.2020 | 46,85 | 46,88 | 46,70 | 46,73 | -0,27% | - |
| 21.07.2020 | 46,60 | 46,90 | 46,58 | 46,85 | 0,54% | - |
| 20.07.2020 | 46,08 | 46,70 | 45,63 | 46,60 | 0,76% | - |
| 17.07.2020 | 46,20 | 46,65 | 46,00 | 46,25 | -0,64% | 1.732,00 |
| 16.07.2020 | 46,10 | 46,55 | 46,00 | 46,55 | 0,00% | 707,00 |
| 15.07.2020 | 46,75 | 47,15 | 46,00 | 46,55 | -0,96% | 3.014,00 |
| 14.07.2020 | 47,30 | 47,30 | 46,95 | 47,00 | -0,74% | 827,00 |
| 13.07.2020 | 47,25 | 47,35 | 46,75 | 47,35 | 0,21% | 1.872,00 |
| 10.07.2020 | 46,85 | 47,25 | 46,80 | 47,25 | 0,53% | 1.125,00 |