40,375€
-0,33%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 40,72 | 40,75 | 40,25 | 40,38 | -0,32% | - |
| 23.04.2024 | 40,36 | 40,68 | 40,21 | 40,51 | 0,27% | 1,00 |
| 22.04.2024 | 39,86 | 40,53 | 39,72 | 40,40 | 0,17% | 95,00 |
| 19.04.2024 | 40,50 | 41,04 | 40,31 | 40,33 | -1,09% | 75,00 |
| 18.04.2024 | 41,05 | 41,21 | 40,71 | 40,78 | 0,97% | - |
| 17.04.2024 | 40,76 | 41,27 | 40,19 | 40,39 | -1,84% | 143,00 |
| 16.04.2024 | 41,27 | 41,32 | 40,58 | 41,14 | -2,23% | 197,00 |
| 15.04.2024 | 42,61 | 43,06 | 42,02 | 42,08 | -2,41% | 13,00 |
| 12.04.2024 | 43,52 | 43,88 | 43,12 | 43,12 | -1,29% | 19,00 |
| 11.04.2024 | 43,58 | 43,72 | 43,39 | 43,69 | 0,87% | - |
| 10.04.2024 | 43,54 | 43,73 | 43,22 | 43,31 | -0,65% | 310,00 |
| 09.04.2024 | 43,69 | 43,92 | 43,42 | 43,60 | -0,93% | 18,00 |
| 08.04.2024 | 43,74 | 44,58 | 43,72 | 44,01 | 1,93% | 1.152,00 |
| 05.04.2024 | 42,78 | 43,28 | 42,53 | 43,17 | 0,54% | 631,00 |
| 04.04.2024 | 43,61 | 43,80 | 42,90 | 42,94 | -1,66% | 2.900,00 |
| 03.04.2024 | 43,32 | 43,72 | 42,96 | 43,67 | 0,61% | 27,00 |
| 02.04.2024 | 44,19 | 44,25 | 43,00 | 43,40 | -0,91% | 22,00 |
| 28.03.2024 | 43,50 | 43,80 | 43,00 | 43,80 | 0,46% | 314,00 |
| 27.03.2024 | 43,40 | 44,50 | 43,40 | 43,60 | 0,46% | 415,00 |
| 26.03.2024 | 43,30 | 43,80 | 43,20 | 43,40 | 0,70% | 35,00 |
| 25.03.2024 | 43,10 | 43,60 | 42,60 | 43,10 | 1,17% | 334,00 |
| 22.03.2024 | 42,60 | 43,00 | 42,40 | 42,60 | 1,19% | 3,00 |
| 21.03.2024 | 41,70 | 42,20 | 41,40 | 42,10 | 0,24% | 12,00 |
| 20.03.2024 | 41,80 | 42,40 | 41,80 | 42,00 | 0,24% | 240,00 |
| 19.03.2024 | 41,40 | 42,00 | 41,30 | 41,90 | 1,95% | 119,00 |
| 18.03.2024 | 41,50 | 41,50 | 40,70 | 41,10 | 3,79% | 296,00 |
| 15.03.2024 | 40,00 | 40,20 | 39,20 | 39,60 | -0,50% | 700,00 |
| 14.03.2024 | 40,10 | 40,40 | 39,60 | 39,80 | 5,01% | 160,00 |
| 13.03.2024 | 38,10 | 38,40 | 37,90 | 37,90 | -4,53% | 80,00 |
| 12.03.2024 | 39,40 | 39,80 | 39,20 | 39,70 | 2,58% | - |
| 11.03.2024 | 39,20 | 39,20 | 38,40 | 38,70 | -0,51% | 165,00 |
| 08.03.2024 | 39,40 | 39,90 | 38,90 | 38,90 | -1,77% | 434,00 |
| 07.03.2024 | 39,70 | 40,00 | 38,50 | 39,60 | -3,65% | 1.039,00 |
| 06.03.2024 | 41,10 | 41,50 | 40,90 | 41,10 | 3,01% | 175,00 |
| 05.03.2024 | 40,10 | 40,20 | 39,60 | 39,90 | 1,27% | 9,00 |
| 04.03.2024 | 39,50 | 39,50 | 39,00 | 39,40 | -0,25% | 10,00 |
| 01.03.2024 | 39,30 | 39,60 | 39,00 | 39,50 | 0,00% | 47,00 |
| 29.02.2024 | 39,30 | 39,60 | 39,10 | 39,50 | 2,60% | 52,00 |
| 28.02.2024 | 38,90 | 38,90 | 38,50 | 38,50 | -1,28% | 150,00 |
| 27.02.2024 | 38,90 | 39,20 | 38,60 | 39,00 | 2,09% | 141,00 |
| 26.02.2024 | 38,40 | 38,40 | 38,10 | 38,20 | -2,05% | 62,00 |
| 23.02.2024 | 38,80 | 39,00 | 38,60 | 39,00 | 0,26% | 180,00 |
| 22.02.2024 | 38,60 | 39,20 | 38,40 | 38,90 | 5,42% | 95,00 |
| 21.02.2024 | 37,10 | 37,30 | 36,70 | 36,90 | 2,22% | 117,00 |
| 20.02.2024 | 36,30 | 36,60 | 35,90 | 36,10 | 2,27% | 65,00 |
| 19.02.2024 | 35,70 | 35,70 | 34,80 | 35,30 | -2,49% | 807,00 |
| 16.02.2024 | 36,70 | 37,00 | 35,80 | 36,20 | -1,90% | 287,00 |
| 15.02.2024 | 36,50 | 37,00 | 36,40 | 36,90 | 3,94% | 75,00 |
| 14.02.2024 | 35,70 | 35,90 | 35,20 | 35,50 | 5,34% | 61,00 |
| 13.02.2024 | 34,10 | 34,10 | 33,20 | 33,70 | 12,33% | 1.774,00 |
| 12.02.2024 | 30,20 | 30,30 | 29,70 | 30,00 | 0,00% | 430,00 |
| 09.02.2024 | 29,80 | 30,30 | 29,20 | 30,00 | 2,74% | 201,00 |
| 08.02.2024 | 29,20 | 29,40 | 29,00 | 29,20 | -1,35% | 171,00 |
| 07.02.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 73,00 |
| 06.02.2024 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | 272,00 |
| 05.02.2024 | 28,80 | 28,80 | 28,10 | 28,80 | -0,69% | 362,00 |
| 02.02.2024 | 28,80 | 29,00 | 28,60 | 29,00 | 2,11% | - |
| 01.02.2024 | 28,00 | 28,50 | 27,80 | 28,40 | 2,90% | 20,00 |
| 31.01.2024 | 28,40 | 28,40 | 27,40 | 27,60 | -2,82% | 46,00 |
| 30.01.2024 | 28,60 | 28,60 | 28,20 | 28,40 | -2,74% | 187,00 |
| 29.01.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 3,18% | 138,00 |
| 26.01.2024 | 28,20 | 28,60 | 28,00 | 28,30 | 1,43% | 131,00 |
| 25.01.2024 | 28,00 | 28,40 | 27,90 | 27,90 | -1,06% | 372,00 |
| 24.01.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -2,08% | - |
| 23.01.2024 | 28,60 | 28,80 | 28,40 | 28,80 | -1,71% | 344,00 |
| 22.01.2024 | 29,20 | 29,60 | 29,20 | 29,30 | 0,34% | 79,00 |
| 19.01.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 2,46% | 75,00 |
| 18.01.2024 | 28,00 | 28,50 | 27,70 | 28,50 | 6,74% | 747,00 |
| 17.01.2024 | 27,10 | 27,20 | 26,70 | 26,70 | -3,26% | 330,00 |
| 16.01.2024 | 27,80 | 27,80 | 27,50 | 27,60 | -2,82% | 250,00 |
| 15.01.2024 | 28,20 | 28,60 | 28,20 | 28,40 | 1,07% | 276,00 |
| 12.01.2024 | 28,00 | 28,40 | 27,90 | 28,10 | 1,81% | 30,00 |
| 11.01.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -1,43% | 8,00 |
| 10.01.2024 | 28,00 | 28,20 | 27,80 | 28,00 | 0,72% | 321,00 |
| 09.01.2024 | 27,60 | 28,00 | 27,60 | 27,80 | 2,21% | 90,00 |
| 08.01.2024 | 26,70 | 27,40 | 26,50 | 27,20 | 2,26% | 424,00 |
| 05.01.2024 | 26,60 | 26,80 | 25,80 | 26,60 | -1,48% | 1.111,00 |
| 04.01.2024 | 27,50 | 27,60 | 26,80 | 27,00 | -4,26% | 649,00 |
| 03.01.2024 | 28,00 | 28,30 | 27,60 | 28,20 | 0,36% | 736,00 |
| 02.01.2024 | 28,10 | 28,20 | 27,60 | 28,10 | 0,36% | 160,00 |
| 29.12.2023 | 28,20 | 28,40 | 27,70 | 28,00 | -2,78% | 215,00 |
| 28.12.2023 | 28,60 | 29,00 | 28,60 | 28,80 | 1,77% | 767,00 |
| 27.12.2023 | 28,60 | 28,60 | 28,10 | 28,30 | -1,74% | 993,00 |
| 22.12.2023 | 29,00 | 29,00 | 28,60 | 28,80 | -5,26% | 326,00 |
| 21.12.2023 | 30,40 | 30,70 | 30,30 | 30,40 | 0,00% | 346,00 |
| 20.12.2023 | 30,90 | 31,20 | 30,40 | 30,40 | 2,01% | 194,00 |
| 19.12.2023 | 29,80 | 30,00 | 29,70 | 29,80 | 2,05% | 493,00 |
| 18.12.2023 | 29,20 | 29,40 | 29,00 | 29,20 | 0,69% | 209,00 |
| 15.12.2023 | 29,00 | 29,40 | 29,00 | 29,00 | 0,35% | 13,00 |
| 14.12.2023 | 29,00 | 29,10 | 28,40 | 28,90 | -4,30% | 720,00 |
| 13.12.2023 | 30,20 | 30,40 | 30,00 | 30,20 | -2,27% | 110,00 |
| 12.12.2023 | 31,00 | 31,20 | 30,70 | 30,90 | -0,32% | 498,00 |
| 11.12.2023 | 30,90 | 31,00 | 30,70 | 31,00 | 0,65% | 250,00 |
| 08.12.2023 | 30,60 | 30,80 | 30,60 | 30,80 | -1,91% | - |
| 07.12.2023 | 31,90 | 32,20 | 31,20 | 31,40 | -0,32% | 10,00 |
| 06.12.2023 | 31,70 | 31,80 | 31,40 | 31,50 | 1,61% | 185,00 |
| 05.12.2023 | 30,90 | 31,20 | 30,90 | 31,00 | -3,43% | 219,00 |
| 04.12.2023 | 31,50 | 32,10 | 31,40 | 32,10 | -2,13% | 316,00 |
| 01.12.2023 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | - |
| 30.11.2023 | 32,70 | 33,60 | 32,60 | 33,00 | 2,17% | 13,00 |