48,425€
1,63%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 48,55 | 48,55 | 47,95 | 48,43 | 1,63% | - |
| 16.05.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,74% | - |
| 15.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 14.05.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,84% | - |
| 13.05.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,21% | - |
| 10.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 09.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 08.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,52% | - |
| 07.05.2024 | 48,10 | 48,10 | 48,05 | 48,05 | -0,31% | 300,00 |
| 06.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 03.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 02.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
| 30.04.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 29.04.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,94% | - |
| 26.04.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,00% | - |
| 25.04.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -1,65% | - |
| 24.04.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -0,21% | - |
| 23.04.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 1,57% | - |
| 22.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,59% | - |
| 19.04.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,11% | - |
| 18.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 2,17% | - |
| 17.04.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,28% | - |
| 16.04.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,00% | - |
| 15.04.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,11% | - |
| 12.04.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 1,74% | - |
| 11.04.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,86% | - |
| 10.04.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,54% | - |
| 09.04.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,22% | - |
| 08.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,33% | - |
| 05.04.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 0,88% | - |
| 04.04.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -1,51% | - |
| 03.04.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -1,38% | - |
| 02.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,97% | - |
| 28.03.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,98% | - |
| 27.03.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 3,36% | - |
| 26.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,44% | - |
| 25.03.2024 | 45,00 | 45,25 | 45,00 | 45,25 | 1,91% | 150,00 |
| 22.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,79% | - |
| 21.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | -0,68% | - |
| 20.03.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -0,11% | - |
| 19.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,95% | - |
| 18.03.2024 | 45,30 | 45,75 | 45,30 | 45,75 | 1,10% | 50,00 |
| 15.03.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,44% | - |
| 14.03.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 0,55% | - |
| 13.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,01% | - |
| 12.03.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,59% | - |
| 11.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,50% | - |
| 08.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | - |
| 07.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 2,38% | - |
| 06.03.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,59% | - |
| 05.03.2024 | 42,35 | 42,35 | 42,35 | 42,35 | 0,47% | - |
| 04.03.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,72% | - |
| 01.03.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,71% | - |
| 29.02.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -2,09% | - |
| 28.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 1,53% | - |
| 27.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,85% | - |
| 26.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,89% | - |
| 23.02.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -0,44% | - |
| 22.02.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -0,22% | - |
| 21.02.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,22% | - |
| 20.02.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 0,11% | - |
| 19.02.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,33% | - |
| 16.02.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 0,00% | - |
| 15.02.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 1,70% | - |
| 14.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,23% | - |
| 13.02.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,24% | - |
| 12.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 09.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,56% | - |
| 08.02.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -1,45% | - |
| 07.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,56% | - |
| 06.02.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -6,78% | - |
| 05.02.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -1,54% | - |
| 02.02.2024 | 47,95 | 48,65 | 47,95 | 48,65 | -0,61% | 70,00 |
| 01.02.2024 | 48,95 | 48,95 | 48,95 | 48,95 | 0,51% | - |
| 31.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,93% | - |
| 30.01.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -1,03% | - |
| 29.01.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 0,72% | - |
| 26.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,21% | - |
| 25.01.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,84% | - |
| 24.01.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -0,73% | - |
| 23.01.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 1,15% | - |
| 22.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,65% | - |
| 19.01.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,31% | - |
| 18.01.2024 | 48,00 | 48,65 | 48,00 | 48,65 | -0,10% | 100,00 |
| 17.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,81% | - |
| 16.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -0,91% | - |
| 15.01.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 0,71% | - |
| 12.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 11.01.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,82% | - |
| 10.01.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -1,81% | - |
| 09.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,91% | - |
| 08.01.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 0,61% | - |
| 05.01.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,10% | - |
| 04.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,51% | - |
| 03.01.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -0,10% | - |
| 02.01.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,44% | - |
| 29.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -1,92% | - |
| 28.12.2023 | 48,85 | 49,55 | 48,85 | 49,55 | 2,27% | 100,00 |
| 27.12.2023 | 48,45 | 48,45 | 48,45 | 48,45 | 0,41% | - |
| 22.12.2023 | 48,25 | 48,25 | 48,25 | 48,25 | 0,31% | - |