17,650€
11,71%
Echtzeit-Aktienkurs ASE Technology Holding Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,10 | 17,70 | 16,30 | 17,70 | 12,03% | 390,00 |
| 05.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 04.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 03.02.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 3,73% | 2.123,00 |
| 02.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | 296,00 |
| 30.01.2026 | 16,00 | 16,60 | 16,00 | 16,60 | -2,35% | 732,00 |
| 29.01.2026 | 16,95 | 17,00 | 16,60 | 17,00 | -2,86% | - |
| 28.01.2026 | 16,40 | 17,50 | 16,40 | 17,50 | 2,34% | 180,00 |
| 27.01.2026 | 16,40 | 17,10 | 16,40 | 17,10 | 1,18% | 80,00 |
| 26.01.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 6,29% | 500,00 |
| 23.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 19.01.2026 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 890,00 |
| 16.01.2026 | 16,20 | 17,10 | 16,20 | 17,10 | 1,18% | 10,00 |
| 15.01.2026 | 16,60 | 17,20 | 16,60 | 16,90 | 3,68% | 320,00 |
| 14.01.2026 | 15,60 | 16,50 | 15,60 | 16,30 | 0,62% | 402,00 |
| 13.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | 258,00 |
| 12.01.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 8,97% | 1.973,00 |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 07.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 05.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 02.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 29.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 19.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.12.2025 | 12,30 | 12,70 | 12,30 | 12,70 | -0,78% | 448,00 |
| 17.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 15.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 12.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 10.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 09.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 08.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 04.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 02.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 28.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 24.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 21.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 20.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 19.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 17.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 14.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 11.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 07.11.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -5,97% | 110,00 |
| 06.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 05.11.2025 | 13,10 | 14,00 | 13,10 | 14,00 | 6,87% | 30,00 |
| 04.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 03.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 31.10.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 11,81% | 155,00 |
| 30.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 7,63% | - |
| 29.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 28.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 27.10.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 4,63% | 9.642,00 |
| 24.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 23.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 22.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 21.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 20.10.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 6,73% | 115,00 |
| 17.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 16.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 6,25% | - |
| 15.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 14.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 13.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 10.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 09.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 08.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 07.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 4,30% | - |
| 06.10.2025 | 9,35 | 9,35 | 9,30 | 9,30 | -3,12% | 1.000,00 |
| 03.10.2025 | 9,40 | 9,60 | 9,40 | 9,60 | 0,00% | 1.000,00 |
| 02.10.2025 | 9,35 | 9,60 | 9,35 | 9,60 | 3,78% | 226,00 |
| 01.10.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 30.09.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 29.09.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 26.09.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 25.09.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 24.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 23.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 22.09.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 19.09.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 18.09.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 17.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 16.09.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 15.09.2025 | 9,30 | 9,35 | 9,30 | 9,35 | 0,00% | 125,00 |