Börse:
59,300€
-0,50%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
58,800€
Ask:
59,800€
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2019 | 59,50 | 59,50 | 59,10 | 59,30 | -0,50% | - |
| 11.11.2019 | 59,40 | 59,60 | 59,20 | 59,60 | 0,34% | 641,00 |
| 08.11.2019 | 59,60 | 59,60 | 59,00 | 59,40 | -0,34% | 2.660,00 |
| 07.11.2019 | 60,00 | 60,00 | 59,40 | 59,60 | -0,33% | 1.503,00 |
| 06.11.2019 | 59,40 | 60,00 | 59,40 | 59,80 | 0,00% | 3.368,00 |
| 05.11.2019 | 60,00 | 60,00 | 59,60 | 59,80 | 0,00% | 3.665,00 |
| 04.11.2019 | 59,80 | 60,00 | 59,60 | 59,80 | -0,33% | 4.018,00 |
| 01.11.2019 | 59,60 | 60,00 | 59,60 | 60,00 | 0,67% | 855,00 |
| 31.10.2019 | 59,80 | 60,00 | 59,60 | 59,60 | -0,33% | 3.951,00 |
| 30.10.2019 | 59,60 | 59,80 | 59,60 | 59,80 | 0,34% | 3.995,00 |
| 29.10.2019 | 58,40 | 59,60 | 58,40 | 59,60 | 2,05% | 5.401,00 |
| 28.10.2019 | 58,20 | 58,60 | 58,20 | 58,40 | -0,34% | 3.127,00 |
| 25.10.2019 | 58,20 | 58,80 | 58,00 | 58,60 | 0,69% | 6.522,00 |
| 24.10.2019 | 58,00 | 58,20 | 57,80 | 58,20 | 0,34% | 5.912,00 |
| 23.10.2019 | 57,60 | 58,00 | 57,40 | 58,00 | 0,35% | 3.926,00 |
| 22.10.2019 | 57,60 | 57,80 | 57,40 | 57,80 | 0,00% | 1.195,00 |
| 21.10.2019 | 57,80 | 57,80 | 57,40 | 57,80 | 1,05% | 3.470,00 |
| 18.10.2019 | 57,60 | 57,80 | 57,20 | 57,20 | -0,69% | 1.824,00 |
| 17.10.2019 | 57,40 | 58,00 | 57,20 | 57,60 | 0,70% | 5.207,00 |
| 16.10.2019 | 57,00 | 57,40 | 56,60 | 57,20 | 0,70% | 2.288,00 |
| 15.10.2019 | 55,80 | 57,00 | 55,80 | 56,80 | 1,07% | 6.191,00 |
| 14.10.2019 | 55,80 | 56,20 | 55,80 | 56,20 | 0,36% | 3.484,00 |
| 11.10.2019 | 56,20 | 56,20 | 55,80 | 56,00 | 0,00% | 4.171,00 |
| 10.10.2019 | 56,20 | 56,20 | 56,00 | 56,00 | -0,36% | 2.146,00 |
| 09.10.2019 | 55,80 | 56,20 | 55,80 | 56,20 | 0,36% | 5.814,00 |
| 08.10.2019 | 56,20 | 56,20 | 55,80 | 56,00 | -0,36% | 5.694,00 |
| 07.10.2019 | 56,40 | 56,60 | 56,20 | 56,20 | -0,35% | 4.618,00 |
| 04.10.2019 | 56,20 | 56,80 | 56,20 | 56,40 | 0,00% | 1.929,00 |
| 03.10.2019 | 56,60 | 56,60 | 56,40 | 56,40 | 0,00% | 3.551,00 |
| 02.10.2019 | 57,40 | 57,40 | 56,20 | 56,40 | -1,40% | 4.846,00 |
| 01.10.2019 | 57,00 | 57,20 | 56,60 | 57,20 | 1,06% | 5.489,00 |
| 30.09.2019 | 56,80 | 57,00 | 56,40 | 56,60 | -0,35% | 3.883,00 |
| 27.09.2019 | 56,60 | 56,80 | 56,20 | 56,80 | 1,07% | 3.556,00 |
| 26.09.2019 | 56,60 | 56,60 | 56,20 | 56,20 | 0,00% | 2.189,00 |
| 25.09.2019 | 56,60 | 56,60 | 56,20 | 56,20 | -0,35% | 9.665,00 |
| 24.09.2019 | 56,60 | 56,80 | 56,40 | 56,40 | 0,00% | 3.230,00 |
| 23.09.2019 | 56,60 | 56,60 | 56,00 | 56,40 | 0,71% | 4.227,00 |
| 20.09.2019 | 57,40 | 57,60 | 56,00 | 56,00 | -2,78% | 15.357,00 |
| 19.09.2019 | 57,20 | 57,60 | 56,80 | 57,60 | 1,05% | 4.797,00 |
| 18.09.2019 | 57,00 | 57,60 | 56,40 | 57,00 | -0,35% | 11.775,00 |
| 17.09.2019 | 57,00 | 57,20 | 56,60 | 57,20 | 0,70% | 2.541,00 |
| 16.09.2019 | 56,80 | 57,20 | 56,60 | 56,80 | 0,35% | 4.720,00 |
| 13.09.2019 | 56,80 | 57,00 | 56,60 | 56,60 | -0,70% | 3.801,00 |
| 12.09.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,00% | 3.358,00 |
| 11.09.2019 | 56,80 | 57,00 | 56,60 | 57,00 | 0,71% | 868,00 |
| 10.09.2019 | 57,00 | 57,00 | 56,60 | 56,60 | 0,00% | 1.000,00 |
| 09.09.2019 | 56,80 | 56,80 | 56,60 | 56,60 | -0,70% | 1.840,00 |
| 06.09.2019 | 57,00 | 57,00 | 56,80 | 57,00 | 0,00% | 620,00 |
| 05.09.2019 | 56,40 | 57,00 | 56,40 | 57,00 | 0,35% | 1.657,00 |
| 04.09.2019 | 56,40 | 57,00 | 56,40 | 56,80 | 0,35% | 1.808,00 |
| 03.09.2019 | 56,80 | 56,80 | 56,60 | 56,60 | 0,00% | 2.040,00 |
| 02.09.2019 | 56,80 | 56,80 | 56,40 | 56,60 | -0,35% | 18.506,00 |
| 30.08.2019 | 56,80 | 57,00 | 56,40 | 56,80 | 0,00% | 2.708,00 |
| 29.08.2019 | 56,80 | 56,80 | 56,40 | 56,80 | 0,71% | 1.931,00 |
| 28.08.2019 | 56,80 | 56,80 | 56,40 | 56,40 | 0,36% | 1.582,00 |
| 27.08.2019 | 56,60 | 57,00 | 56,20 | 56,20 | -0,71% | 8.070,00 |
| 26.08.2019 | 56,80 | 57,00 | 56,60 | 56,60 | 0,00% | 938,00 |
| 23.08.2019 | 56,80 | 56,80 | 56,60 | 56,60 | -0,70% | 1.799,00 |
| 22.08.2019 | 56,80 | 57,00 | 56,60 | 57,00 | 0,00% | 3.422,00 |
| 21.08.2019 | 57,00 | 57,00 | 56,40 | 57,00 | 0,35% | 1.397,00 |
| 20.08.2019 | 56,60 | 57,00 | 56,60 | 56,80 | 0,71% | 9.688,00 |
| 19.08.2019 | 56,40 | 56,80 | 56,40 | 56,40 | -0,70% | 4.079,00 |
| 16.08.2019 | 56,40 | 56,80 | 56,40 | 56,80 | 0,00% | 3.484,00 |
| 15.08.2019 | 56,80 | 57,00 | 56,60 | 56,80 | 0,35% | 2.268,00 |
| 14.08.2019 | 56,80 | 56,80 | 56,60 | 56,60 | 0,00% | 2.120,00 |
| 13.08.2019 | 56,80 | 57,00 | 56,60 | 56,60 | -0,35% | 3.032,00 |
| 12.08.2019 | 57,00 | 57,00 | 56,60 | 56,80 | 0,00% | 1.830,00 |
| 09.08.2019 | 56,80 | 56,80 | 56,60 | 56,80 | 0,35% | 1.771,00 |
| 08.08.2019 | 56,80 | 57,00 | 56,60 | 56,60 | -0,35% | 977,00 |
| 07.08.2019 | 56,60 | 57,00 | 56,60 | 56,80 | 0,35% | 966,00 |
| 06.08.2019 | 56,80 | 57,00 | 56,60 | 56,60 | -0,35% | 10.092,00 |
| 05.08.2019 | 56,80 | 57,00 | 56,40 | 56,80 | 0,00% | 1.653,00 |
| 02.08.2019 | 56,40 | 56,80 | 56,20 | 56,80 | 0,00% | 1.485,00 |
| 01.08.2019 | 56,20 | 56,80 | 56,20 | 56,80 | 0,71% | 1.620,00 |
| 31.07.2019 | 56,80 | 56,80 | 56,40 | 56,40 | -0,70% | 2.634,00 |
| 30.07.2019 | 57,00 | 57,00 | 56,40 | 56,80 | -0,35% | 3.151,00 |
| 29.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,00% | 1.710,00 |
| 26.07.2019 | 56,20 | 57,00 | 56,20 | 57,00 | 1,06% | 1.121,00 |
| 25.07.2019 | 56,60 | 57,00 | 56,20 | 56,40 | -1,05% | 1.329,00 |
| 24.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,00% | 2.168,00 |
| 23.07.2019 | 56,80 | 57,00 | 56,20 | 57,00 | 1,42% | 2.144,00 |
| 22.07.2019 | 56,40 | 56,80 | 55,80 | 56,20 | -0,35% | 1.521,00 |
| 19.07.2019 | 56,00 | 56,80 | 56,00 | 56,40 | 1,08% | 2.783,00 |
| 18.07.2019 | 56,00 | 56,20 | 55,40 | 55,80 | -0,71% | 3.543,00 |
| 17.07.2019 | 56,00 | 56,60 | 56,00 | 56,20 | -0,35% | 3.627,00 |
| 16.07.2019 | 57,00 | 57,00 | 56,00 | 56,40 | -1,05% | 6.971,00 |
| 15.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,00% | 2.207,00 |
| 12.07.2019 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 9.994,00 |
| 11.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,00% | 1.283,00 |
| 10.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,71% | 1.345,00 |
| 09.07.2019 | 57,00 | 57,00 | 56,60 | 56,60 | -0,70% | 1.593,00 |
| 08.07.2019 | 57,00 | 57,00 | 56,60 | 57,00 | 0,71% | 954,00 |
| 05.07.2019 | 56,80 | 57,00 | 56,60 | 56,60 | -0,70% | 1.197,00 |
| 04.07.2019 | 56,60 | 57,00 | 56,60 | 57,00 | 0,00% | 1.447,00 |
| 03.07.2019 | 57,20 | 57,20 | 56,80 | 57,00 | -0,35% | 5.143,00 |
| 02.07.2019 | 56,60 | 57,20 | 56,60 | 57,20 | 0,35% | 4.300,00 |
| 01.07.2019 | 56,60 | 57,00 | 56,60 | 57,00 | 0,00% | 3.932,00 |
| 28.06.2019 | 56,40 | 57,00 | 56,00 | 57,00 | 1,42% | 6.653,00 |
| 27.06.2019 | 57,00 | 57,00 | 56,20 | 56,20 | -1,06% | 1.792,00 |
| 26.06.2019 | 56,80 | 57,00 | 56,80 | 56,80 | -0,35% | 1.644,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen