40,240€
-0,49%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 40,73 | 40,75 | 40,36 | 40,37 | -0,17% | - |
23.04.2024 | 40,37 | 40,49 | 40,15 | 40,44 | 1,32% | - |
22.04.2024 | 39,84 | 40,27 | 39,72 | 39,92 | -0,99% | - |
19.04.2024 | 40,50 | 40,67 | 40,28 | 40,32 | -1,26% | - |
18.04.2024 | 41,06 | 41,21 | 40,78 | 40,83 | 1,13% | - |
17.04.2024 | 40,75 | 40,86 | 40,37 | 40,38 | -1,91% | - |
16.04.2024 | 41,28 | 41,32 | 40,80 | 41,16 | -3,44% | - |
15.04.2024 | 42,61 | 42,82 | 42,30 | 42,63 | -2,92% | - |
12.04.2024 | 43,52 | 44,10 | 43,28 | 43,91 | 0,52% | - |
11.04.2024 | 43,56 | 43,71 | 43,46 | 43,68 | -0,19% | - |
10.04.2024 | 43,48 | 43,96 | 43,39 | 43,77 | 0,63% | - |
09.04.2024 | 44,06 | 44,07 | 43,49 | 43,49 | -1,49% | - |
08.04.2024 | 44,12 | 44,21 | 43,77 | 44,15 | 3,58% | - |
05.04.2024 | 42,80 | 43,00 | 42,46 | 42,63 | -2,56% | - |
04.04.2024 | 43,62 | 43,79 | 43,11 | 43,75 | 1,56% | - |
03.04.2024 | 43,32 | 43,47 | 43,07 | 43,08 | -0,73% | - |
02.04.2024 | 43,72 | 43,88 | 43,27 | 43,39 | -0,94% | - |
28.03.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 0,46% | - |
27.03.2024 | 43,40 | 44,00 | 43,40 | 43,60 | 0,69% | - |
26.03.2024 | 43,30 | 43,60 | 43,20 | 43,30 | 0,46% | - |
25.03.2024 | 43,10 | 43,20 | 43,00 | 43,10 | 1,17% | - |
22.03.2024 | 42,60 | 42,90 | 42,40 | 42,60 | 1,43% | - |
21.03.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 1,45% | 40,00 |
20.03.2024 | 41,40 | 41,80 | 41,40 | 41,40 | -1,19% | - |
19.03.2024 | 41,90 | 42,10 | 41,60 | 41,90 | 0,72% | - |
18.03.2024 | 40,80 | 41,70 | 40,80 | 41,60 | 4,00% | - |
15.03.2024 | 40,00 | 40,20 | 39,70 | 40,00 | 0,50% | - |
14.03.2024 | 40,00 | 40,30 | 39,80 | 39,80 | 5,01% | - |
13.03.2024 | 37,80 | 38,10 | 37,80 | 37,90 | -4,53% | - |
12.03.2024 | 39,00 | 39,80 | 39,00 | 39,70 | 1,53% | - |
11.03.2024 | 39,20 | 39,50 | 38,80 | 39,10 | -1,26% | - |
08.03.2024 | 39,40 | 39,90 | 39,20 | 39,60 | 0,00% | - |
07.03.2024 | 39,80 | 40,10 | 39,60 | 39,60 | -3,65% | 300,00 |
06.03.2024 | 41,10 | 41,40 | 40,80 | 41,10 | 2,75% | 25,00 |
05.03.2024 | 40,10 | 40,30 | 40,00 | 40,00 | 1,78% | - |
04.03.2024 | 39,20 | 39,50 | 39,20 | 39,30 | -0,51% | - |
01.03.2024 | 39,30 | 39,50 | 39,10 | 39,50 | 0,00% | - |
29.02.2024 | 39,30 | 39,50 | 39,10 | 39,50 | 2,60% | - |
28.02.2024 | 38,50 | 38,70 | 38,50 | 38,50 | -1,28% | - |
27.02.2024 | 38,90 | 39,00 | 38,80 | 39,00 | 2,36% | 13,00 |
26.02.2024 | 38,10 | 38,20 | 37,90 | 38,10 | -1,04% | - |
23.02.2024 | 38,40 | 38,70 | 38,40 | 38,50 | 0,00% | - |
22.02.2024 | 38,60 | 38,90 | 38,50 | 38,50 | 4,34% | 180,00 |
21.02.2024 | 37,10 | 37,30 | 36,80 | 36,90 | 2,22% | - |
20.02.2024 | 36,00 | 36,50 | 36,00 | 36,10 | 1,40% | - |
19.02.2024 | 35,70 | 35,80 | 35,30 | 35,60 | -2,20% | - |
16.02.2024 | 36,70 | 36,70 | 36,20 | 36,40 | -0,27% | - |
15.02.2024 | 36,20 | 36,70 | 36,20 | 36,50 | 3,11% | - |
14.02.2024 | 35,70 | 35,90 | 35,40 | 35,40 | 5,04% | - |
13.02.2024 | 34,00 | 34,20 | 33,70 | 33,70 | 13,09% | - |
12.02.2024 | 29,80 | 30,00 | 29,60 | 29,80 | 2,76% | - |
09.02.2024 | 29,50 | 29,80 | 29,00 | 29,00 | -0,68% | - |
08.02.2024 | 29,20 | 29,30 | 29,00 | 29,20 | -1,02% | - |
07.02.2024 | 29,40 | 29,60 | 29,40 | 29,50 | 0,68% | - |
06.02.2024 | 28,60 | 29,30 | 28,60 | 29,30 | 1,74% | - |
05.02.2024 | 28,60 | 28,90 | 28,50 | 28,80 | 0,35% | - |
02.02.2024 | 28,60 | 28,90 | 28,60 | 28,70 | 2,14% | - |
01.02.2024 | 28,30 | 28,40 | 28,00 | 28,10 | -0,71% | - |
31.01.2024 | 28,40 | 28,50 | 28,20 | 28,30 | -1,39% | - |
30.01.2024 | 28,90 | 28,90 | 28,50 | 28,70 | -1,71% | - |
29.01.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 3,18% | - |
26.01.2024 | 28,00 | 28,40 | 28,00 | 28,30 | 1,43% | - |
25.01.2024 | 28,00 | 28,20 | 27,90 | 27,90 | -1,06% | - |
24.01.2024 | 28,30 | 28,40 | 28,00 | 28,20 | -1,40% | - |
23.01.2024 | 28,60 | 28,80 | 28,60 | 28,60 | -2,72% | - |
22.01.2024 | 29,20 | 29,40 | 29,10 | 29,40 | 1,73% | - |
19.01.2024 | 28,90 | 29,10 | 28,80 | 28,90 | 3,58% | - |
18.01.2024 | 27,80 | 28,20 | 27,70 | 27,90 | 3,72% | - |
17.01.2024 | 26,80 | 27,20 | 26,70 | 26,90 | -2,54% | - |
16.01.2024 | 27,60 | 28,00 | 27,60 | 27,60 | -1,78% | - |
15.01.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | - |
12.01.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | - |
11.01.2024 | 27,60 | 27,70 | 27,30 | 27,60 | -0,36% | - |
10.01.2024 | 27,90 | 28,00 | 27,60 | 27,70 | -0,36% | - |
09.01.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 4,12% | - |
08.01.2024 | 26,60 | 26,80 | 26,40 | 26,70 | -0,74% | 530,00 |
05.01.2024 | 26,60 | 26,90 | 26,40 | 26,90 | -0,37% | - |
04.01.2024 | 27,20 | 27,50 | 26,90 | 27,00 | -3,57% | - |
03.01.2024 | 28,40 | 28,40 | 27,90 | 28,00 | -1,41% | - |
02.01.2024 | 28,30 | 28,50 | 28,10 | 28,40 | 1,43% | - |
29.12.2023 | 28,00 | 28,40 | 28,00 | 28,00 | -2,78% | - |
28.12.2023 | 28,40 | 28,90 | 28,30 | 28,80 | 0,00% | - |
27.12.2023 | 28,60 | 28,80 | 28,30 | 28,80 | 1,41% | - |
22.12.2023 | 28,70 | 28,90 | 28,40 | 28,40 | -6,58% | - |
21.12.2023 | 30,40 | 30,50 | 30,00 | 30,40 | -1,94% | - |
20.12.2023 | 30,90 | 31,20 | 30,70 | 31,00 | 4,73% | - |
19.12.2023 | 29,80 | 29,90 | 29,40 | 29,60 | 2,07% | - |
18.12.2023 | 29,00 | 29,30 | 28,90 | 29,00 | -1,36% | - |
15.12.2023 | 29,00 | 29,40 | 29,00 | 29,40 | 1,73% | - |
14.12.2023 | 29,00 | 29,10 | 28,60 | 28,90 | -3,99% | - |
13.12.2023 | 30,00 | 30,40 | 30,00 | 30,10 | -3,22% | - |
12.12.2023 | 31,00 | 31,20 | 30,80 | 31,10 | 0,97% | - |
11.12.2023 | 30,80 | 31,20 | 30,80 | 30,80 | 0,00% | - |
08.12.2023 | 30,60 | 30,80 | 30,50 | 30,80 | -3,75% | - |
07.12.2023 | 32,00 | 32,20 | 31,30 | 32,00 | 0,63% | - |
06.12.2023 | 31,70 | 31,80 | 31,50 | 31,80 | 2,58% | - |
05.12.2023 | 30,60 | 31,20 | 30,60 | 31,00 | -2,21% | - |
04.12.2023 | 31,50 | 31,70 | 31,40 | 31,70 | -1,55% | - |
01.12.2023 | 32,40 | 32,80 | 32,20 | 32,20 | -2,13% | - |
30.11.2023 | 32,70 | 32,90 | 32,60 | 32,90 | 2,81% | 127,00 |