47,200€
0,85%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,70 | 48,03 | 46,45 | 47,85 | 1,81% | - |
27.03.2024 | 46,50 | 47,08 | 46,50 | 47,00 | 0,32% | - |
26.03.2024 | 45,08 | 46,85 | 44,95 | 46,85 | 3,94% | - |
25.03.2024 | 45,45 | 45,65 | 44,93 | 45,08 | -0,83% | - |
22.03.2024 | 45,00 | 45,60 | 44,93 | 45,45 | 1,00% | - |
21.03.2024 | 44,38 | 45,08 | 44,38 | 45,00 | 1,41% | - |
20.03.2024 | 44,95 | 45,33 | 44,38 | 44,38 | -1,83% | - |
19.03.2024 | 45,00 | 45,65 | 45,00 | 45,20 | -0,17% | - |
18.03.2024 | 46,10 | 46,28 | 45,23 | 45,28 | -1,79% | - |
15.03.2024 | 46,18 | 46,68 | 45,85 | 46,10 | -0,16% | - |
14.03.2024 | 45,95 | 46,23 | 45,85 | 46,18 | 0,49% | - |
13.03.2024 | 46,00 | 46,60 | 45,95 | 45,95 | -0,81% | - |
12.03.2024 | 44,80 | 46,58 | 44,80 | 46,33 | 2,60% | - |
11.03.2024 | 44,35 | 45,23 | 44,20 | 45,15 | 1,18% | - |
08.03.2024 | 44,18 | 44,80 | 43,95 | 44,63 | 1,02% | - |
07.03.2024 | 43,63 | 44,33 | 43,55 | 44,18 | 1,26% | - |
06.03.2024 | 42,55 | 44,18 | 42,55 | 43,63 | 1,87% | - |
05.03.2024 | 42,75 | 42,88 | 42,65 | 42,83 | 0,18% | - |
04.03.2024 | 42,68 | 43,05 | 42,50 | 42,75 | 0,18% | - |
01.03.2024 | 42,55 | 43,03 | 42,35 | 42,68 | 0,29% | - |
29.02.2024 | 42,85 | 43,15 | 42,35 | 42,55 | -0,70% | - |
28.02.2024 | 43,55 | 43,83 | 42,85 | 42,85 | -1,61% | - |
27.02.2024 | 42,85 | 43,70 | 42,85 | 43,55 | 1,04% | - |
26.02.2024 | 44,65 | 44,85 | 42,93 | 43,10 | -3,47% | - |
23.02.2024 | 45,83 | 45,98 | 44,65 | 44,65 | -2,56% | - |
22.02.2024 | 45,30 | 46,03 | 45,30 | 45,83 | 0,60% | - |
21.02.2024 | 45,78 | 46,05 | 45,45 | 45,55 | -0,49% | - |
20.02.2024 | 45,73 | 45,83 | 45,45 | 45,78 | 0,11% | - |
19.02.2024 | 45,50 | 45,78 | 45,28 | 45,73 | -0,05% | - |
16.02.2024 | 45,00 | 45,78 | 45,00 | 45,75 | 1,10% | - |
15.02.2024 | 45,43 | 45,55 | 45,03 | 45,25 | -0,39% | - |
14.02.2024 | 44,83 | 45,65 | 44,80 | 45,43 | 1,34% | - |
13.02.2024 | 45,15 | 45,55 | 44,80 | 44,83 | -1,48% | - |
12.02.2024 | 44,55 | 45,63 | 44,55 | 45,50 | 1,39% | - |
09.02.2024 | 45,30 | 45,40 | 44,78 | 44,88 | -0,94% | - |
08.02.2024 | 44,55 | 45,60 | 44,55 | 45,30 | 1,12% | - |
07.02.2024 | 45,30 | 45,73 | 44,80 | 44,80 | -1,65% | - |
06.02.2024 | 45,40 | 46,40 | 45,33 | 45,55 | -6,56% | - |
05.02.2024 | 48,15 | 49,45 | 48,15 | 48,75 | 0,67% | - |
02.02.2024 | 48,00 | 48,83 | 48,00 | 48,43 | 0,31% | - |
01.02.2024 | 50,03 | 50,03 | 48,20 | 48,28 | -3,50% | - |
31.01.2024 | 49,20 | 50,13 | 49,20 | 50,03 | 1,16% | - |
30.01.2024 | 48,60 | 49,55 | 48,60 | 49,45 | 1,07% | - |
29.01.2024 | 49,20 | 49,50 | 48,78 | 48,93 | -1,16% | - |
26.01.2024 | 48,80 | 49,58 | 48,53 | 49,50 | 1,43% | - |
25.01.2024 | 48,60 | 48,90 | 48,43 | 48,80 | -0,15% | - |
24.01.2024 | 48,00 | 48,88 | 48,00 | 48,88 | 0,98% | - |
23.01.2024 | 48,45 | 49,00 | 48,28 | 48,40 | -0,72% | 292,00 |
22.01.2024 | 48,23 | 48,90 | 48,18 | 48,75 | 1,09% | - |
19.01.2024 | 49,05 | 49,28 | 47,85 | 48,23 | -0,98% | - |
18.01.2024 | 48,65 | 49,25 | 48,50 | 48,70 | 0,10% | - |
17.01.2024 | 49,00 | 49,35 | 48,33 | 48,65 | -1,32% | - |
16.01.2024 | 49,73 | 49,73 | 49,23 | 49,30 | -1,05% | - |
15.01.2024 | 49,55 | 50,23 | 49,35 | 49,83 | 0,05% | - |
12.01.2024 | 49,40 | 49,98 | 49,35 | 49,80 | 0,91% | - |
11.01.2024 | 49,50 | 49,95 | 49,25 | 49,35 | -0,90% | - |
10.01.2024 | 49,48 | 50,13 | 49,45 | 49,80 | 0,66% | - |
09.01.2024 | 50,15 | 50,15 | 49,43 | 49,48 | -1,40% | - |
08.01.2024 | 49,93 | 50,25 | 49,78 | 50,18 | 0,50% | - |
05.01.2024 | 50,08 | 50,08 | 49,58 | 49,93 | -0,20% | - |
04.01.2024 | 49,40 | 50,10 | 49,40 | 50,03 | 0,70% | - |
03.01.2024 | 49,50 | 50,23 | 49,50 | 49,68 | -0,25% | - |
02.01.2024 | 49,50 | 49,98 | 49,43 | 49,80 | 0,56% | - |
29.12.2023 | 48,85 | 49,53 | 48,85 | 49,53 | 0,81% | - |
28.12.2023 | 49,13 | 49,60 | 48,90 | 49,13 | 0,00% | - |
27.12.2023 | 48,80 | 49,35 | 48,80 | 49,13 | 1,29% | - |
22.12.2023 | 48,80 | 49,43 | 48,50 | 48,50 | -0,61% | - |
21.12.2023 | 48,88 | 48,88 | 48,43 | 48,80 | -0,15% | - |
20.12.2023 | 48,65 | 49,15 | 48,65 | 48,88 | -0,10% | - |
19.12.2023 | 48,25 | 49,15 | 48,25 | 48,93 | 1,40% | - |
18.12.2023 | 47,75 | 48,63 | 47,75 | 48,25 | 1,05% | - |
15.12.2023 | 48,30 | 48,90 | 47,60 | 47,75 | -1,70% | - |
14.12.2023 | 47,75 | 49,18 | 47,75 | 48,58 | 1,36% | - |
13.12.2023 | 47,45 | 47,95 | 47,45 | 47,93 | 0,31% | - |
12.12.2023 | 47,80 | 48,20 | 47,53 | 47,78 | -0,73% | - |
11.12.2023 | 47,90 | 48,38 | 47,83 | 48,13 | -0,21% | - |
08.12.2023 | 48,45 | 48,70 | 48,23 | 48,23 | -0,46% | - |
07.12.2023 | 48,33 | 48,50 | 48,03 | 48,45 | 0,26% | - |
06.12.2023 | 48,15 | 48,58 | 47,88 | 48,33 | -0,26% | - |
05.12.2023 | 48,45 | 49,15 | 48,30 | 48,45 | -0,62% | - |
04.12.2023 | 48,33 | 49,18 | 48,33 | 48,75 | 0,78% | - |
01.12.2023 | 46,60 | 48,40 | 46,05 | 48,38 | 3,04% | - |
30.11.2023 | 48,10 | 48,45 | 46,68 | 46,95 | -2,39% | - |
29.11.2023 | 46,45 | 48,15 | 46,45 | 48,10 | 2,89% | - |
28.11.2023 | 46,40 | 47,20 | 46,18 | 46,75 | -0,11% | - |
27.11.2023 | 45,60 | 47,58 | 45,60 | 46,80 | 1,91% | - |
24.11.2023 | 45,20 | 46,85 | 45,20 | 45,93 | 0,93% | - |
23.11.2023 | 45,45 | 46,20 | 45,23 | 45,50 | 0,11% | - |
22.11.2023 | 45,30 | 46,10 | 45,00 | 45,45 | -0,27% | - |
21.11.2023 | 46,10 | 46,83 | 45,58 | 45,58 | -1,83% | - |
20.11.2023 | 45,98 | 46,78 | 45,90 | 46,43 | 0,98% | - |
17.11.2023 | 45,30 | 46,38 | 45,30 | 45,98 | 0,77% | - |
16.11.2023 | 45,70 | 46,25 | 45,18 | 45,63 | -0,82% | 25,00 |
15.11.2023 | 45,75 | 46,53 | 45,75 | 46,00 | -0,22% | - |
14.11.2023 | 44,65 | 46,23 | 44,35 | 46,10 | 2,67% | - |
13.11.2023 | 44,30 | 45,15 | 44,30 | 44,90 | 0,50% | - |
10.11.2023 | 45,18 | 45,18 | 44,10 | 44,68 | -1,11% | - |
09.11.2023 | 43,50 | 45,33 | 43,50 | 45,18 | 3,02% | - |
08.11.2023 | 44,20 | 44,28 | 43,40 | 43,85 | -0,79% | - |
07.11.2023 | 44,75 | 45,08 | 44,10 | 44,20 | -1,78% | - |