Börse:
42,875€
-0,06%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
42,600€
Ask:
43,150€
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2020 | 47,30 | 47,40 | 47,00 | 47,00 | 0,32% | 3.128,00 |
| 08.07.2020 | 47,20 | 47,20 | 46,85 | 46,85 | -0,74% | 2.656,00 |
| 07.07.2020 | 47,15 | 47,20 | 46,85 | 47,20 | -0,32% | 4.187,00 |
| 06.07.2020 | 47,50 | 47,50 | 46,85 | 47,35 | 1,28% | 510,00 |
| 03.07.2020 | 47,00 | 47,10 | 46,75 | 46,75 | -0,53% | 2.133,00 |
| 02.07.2020 | 46,95 | 47,40 | 46,35 | 47,00 | 0,32% | 1.185,00 |
| 01.07.2020 | 47,00 | 47,20 | 46,20 | 46,85 | -0,53% | 1.737,00 |
| 30.06.2020 | 47,35 | 47,35 | 45,95 | 47,10 | -0,42% | 8.523,00 |
| 29.06.2020 | 47,80 | 47,80 | 47,05 | 47,30 | -1,05% | 2.026,00 |
| 26.06.2020 | 48,50 | 48,60 | 47,50 | 47,80 | 0,21% | 1.581,00 |
| 25.06.2020 | 48,00 | 48,30 | 47,60 | 47,70 | 0,10% | 3.480,00 |
| 24.06.2020 | 48,00 | 48,25 | 47,55 | 47,65 | 0,21% | 680,00 |
| 23.06.2020 | 48,30 | 48,30 | 47,50 | 47,55 | -1,14% | 1.012,00 |
| 22.06.2020 | 47,85 | 48,20 | 47,60 | 48,10 | 0,42% | 2.876,00 |
| 19.06.2020 | 48,20 | 48,40 | 47,80 | 47,90 | -0,42% | 7.524,00 |
| 18.06.2020 | 48,80 | 49,00 | 48,10 | 48,10 | -1,74% | 3.404,00 |
| 17.06.2020 | 48,50 | 49,40 | 48,20 | 48,95 | 1,45% | 4.569,00 |
| 16.06.2020 | 48,10 | 48,95 | 47,65 | 48,25 | 1,37% | 3.145,00 |
| 15.06.2020 | 48,50 | 49,35 | 47,60 | 47,60 | -3,25% | 1.900,00 |
| 12.06.2020 | 50,20 | 50,20 | 48,20 | 49,20 | -2,19% | 2.858,00 |
| 11.06.2020 | 51,00 | 51,40 | 50,30 | 50,30 | -2,14% | 4.436,00 |
| 10.06.2020 | 51,50 | 51,90 | 51,00 | 51,40 | 0,78% | 2.481,00 |
| 09.06.2020 | 52,20 | 52,20 | 51,00 | 51,00 | -1,92% | 2.912,00 |
| 08.06.2020 | 52,90 | 53,40 | 52,00 | 52,00 | -0,57% | 3.134,00 |
| 05.06.2020 | 52,20 | 53,40 | 52,20 | 52,30 | 0,19% | 4.710,00 |
| 04.06.2020 | 50,00 | 52,30 | 50,00 | 52,20 | 3,57% | 3.986,00 |
| 03.06.2020 | 49,00 | 51,10 | 49,00 | 50,40 | 3,07% | 4.567,00 |
| 02.06.2020 | 47,05 | 48,90 | 47,05 | 48,90 | 3,06% | 3.275,00 |
| 01.06.2020 | 46,85 | 47,90 | 46,85 | 47,45 | 2,04% | 1.534,00 |
| 29.05.2020 | 46,20 | 46,50 | 45,50 | 46,50 | 0,65% | 12.763,00 |
| 28.05.2020 | 45,95 | 46,20 | 45,85 | 46,20 | 1,43% | 2.024,00 |
| 27.05.2020 | 45,25 | 45,95 | 44,65 | 45,55 | 0,77% | 2.294,00 |
| 26.05.2020 | 44,70 | 45,20 | 44,70 | 45,20 | 0,89% | 1.802,00 |
| 25.05.2020 | 44,85 | 45,10 | 44,50 | 44,80 | 0,00% | 6.145,00 |
| 22.05.2020 | 44,60 | 44,80 | 44,55 | 44,80 | 0,22% | 1.716,00 |
| 21.05.2020 | 44,20 | 44,70 | 44,20 | 44,70 | 0,11% | 898,00 |
| 20.05.2020 | 44,65 | 44,65 | 44,40 | 44,65 | 1,71% | 3.072,00 |
| 19.05.2020 | 44,50 | 44,50 | 43,70 | 43,90 | -0,79% | 2.721,00 |
| 18.05.2020 | 44,60 | 44,60 | 43,80 | 44,25 | 0,23% | 1.617,00 |
| 15.05.2020 | 44,60 | 44,60 | 44,00 | 44,15 | 0,11% | 1.076,00 |
| 14.05.2020 | 44,65 | 44,65 | 44,00 | 44,10 | -1,23% | 2.144,00 |
| 13.05.2020 | 44,45 | 44,65 | 44,05 | 44,65 | 0,68% | 1.128,00 |
| 12.05.2020 | 44,55 | 44,55 | 44,15 | 44,35 | -0,11% | 1.096,00 |
| 11.05.2020 | 44,50 | 44,75 | 44,00 | 44,40 | -0,22% | 2.992,00 |
| 08.05.2020 | 44,45 | 44,50 | 44,45 | 44,50 | 0,11% | 739,00 |
| 07.05.2020 | 43,30 | 44,45 | 43,00 | 44,45 | 3,13% | 4.835,00 |
| 06.05.2020 | 42,40 | 43,20 | 42,40 | 43,10 | 1,65% | 1.110,00 |
| 05.05.2020 | 43,00 | 43,30 | 42,25 | 42,40 | -1,51% | 1.516,00 |
| 04.05.2020 | 44,30 | 44,30 | 43,05 | 43,05 | -2,82% | 1.561,00 |
| 30.04.2020 | 44,00 | 44,35 | 43,65 | 44,30 | 0,00% | 5.951,00 |
| 29.04.2020 | 44,25 | 44,30 | 43,95 | 44,30 | 0,68% | 1.643,00 |
| 28.04.2020 | 44,45 | 44,45 | 43,60 | 44,00 | -0,79% | 6.059,00 |
| 27.04.2020 | 44,00 | 44,45 | 43,85 | 44,35 | 1,72% | 1.217,00 |
| 24.04.2020 | 44,20 | 44,30 | 43,35 | 43,60 | -2,02% | 2.353,00 |
| 23.04.2020 | 44,00 | 44,50 | 44,00 | 44,50 | 0,00% | 1.796,00 |
| 22.04.2020 | 44,20 | 44,80 | 43,60 | 44,50 | 1,48% | 3.862,00 |
| 21.04.2020 | 44,20 | 44,20 | 43,85 | 43,85 | -0,34% | 2.103,00 |
| 20.04.2020 | 43,93 | 44,20 | 43,53 | 44,00 | 1,50% | - |
| 17.04.2020 | 42,50 | 43,90 | 42,50 | 43,35 | 2,00% | 7.689,00 |
| 16.04.2020 | 44,80 | 45,00 | 41,20 | 42,50 | 4,04% | 10.682,00 |
| 15.04.2020 | 40,75 | 41,15 | 40,45 | 40,85 | 1,62% | 7.061,00 |
| 14.04.2020 | 40,80 | 40,90 | 40,20 | 40,20 | 0,88% | 6.367,00 |
| 09.04.2020 | 39,20 | 40,90 | 38,90 | 39,85 | 2,44% | 10.795,00 |
| 08.04.2020 | 40,50 | 40,75 | 38,90 | 38,90 | -2,99% | 11.666,00 |
| 07.04.2020 | 40,25 | 42,00 | 40,10 | 40,10 | 1,78% | 6.485,00 |
| 06.04.2020 | 38,90 | 40,40 | 38,60 | 39,40 | 3,28% | 4.475,00 |
| 03.04.2020 | 38,20 | 38,75 | 37,80 | 38,15 | -1,93% | 8.244,00 |
| 02.04.2020 | 39,00 | 40,00 | 38,90 | 38,90 | -0,51% | 7.222,00 |
| 01.04.2020 | 41,00 | 41,40 | 39,10 | 39,10 | -6,90% | 8.287,00 |
| 31.03.2020 | 40,90 | 42,00 | 40,70 | 42,00 | 5,53% | 5.578,00 |
| 30.03.2020 | 41,50 | 41,50 | 39,80 | 39,80 | -2,93% | 3.561,00 |
| 27.03.2020 | 41,10 | 41,30 | 40,50 | 41,00 | -0,73% | 5.155,00 |
| 26.03.2020 | 43,00 | 43,00 | 41,00 | 41,30 | -2,59% | 3.987,00 |
| 25.03.2020 | 45,90 | 45,90 | 41,60 | 42,40 | -1,40% | 7.016,00 |
| 24.03.2020 | 42,00 | 45,00 | 41,20 | 43,00 | 3,61% | 6.482,00 |
| 23.03.2020 | 43,50 | 43,60 | 41,30 | 41,50 | -3,49% | 3.892,00 |
| 20.03.2020 | 39,10 | 48,40 | 39,10 | 43,00 | 9,41% | 15.251,00 |