27,200€
-6,85%
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 |
|---|---|---|---|---|---|---|
| 18.05.2026 | 28,80 | 28,80 | 26,80 | 27,00 | -7,53% | 370,00 |
| 15.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 14.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 13.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 12.05.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 1,35% | 50,00 |
| 11.05.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 6,47% | 50,00 |
| 08.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 07.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 06.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 05.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 04.05.2026 | 29,00 | 29,00 | 28,00 | 28,00 | 7,69% | 87,00 |
| 30.04.2026 | 25,40 | 26,00 | 25,40 | 26,00 | -1,52% | 15,00 |
| 29.04.2026 | 25,20 | 27,00 | 25,20 | 26,40 | 5,60% | 250,00 |
| 28.04.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -6,02% | 50,00 |
| 27.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 24.04.2026 | 26,00 | 27,40 | 26,00 | 27,40 | 6,20% | 123,00 |
| 23.04.2026 | 24,80 | 26,00 | 24,80 | 25,80 | 2,38% | 890,00 |
| 22.04.2026 | 24,80 | 25,20 | 24,80 | 25,20 | -1,56% | 200,00 |
| 21.04.2026 | 24,40 | 25,60 | 24,40 | 25,60 | 8,47% | 200,00 |
| 20.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 17.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 16.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 15.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.04.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | 100,00 |
| 13.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 10.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 08.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 07.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 02.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 01.04.2026 | 18,40 | 19,30 | 18,40 | 19,30 | 7,22% | 50,00 |
| 31.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -7,69% | - |
| 30.03.2026 | 18,30 | 19,50 | 18,30 | 19,50 | 6,56% | 638,00 |
| 27.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 26.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 25.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 24.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 23.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 20.03.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 1,62% | 26,00 |
| 19.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -6,57% | - |
| 18.03.2026 | 18,60 | 19,80 | 18,60 | 19,80 | 8,79% | 253,00 |
| 17.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 16.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 13.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 12.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 11.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 10.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 09.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,91% | - |
| 06.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 04.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | - |
| 03.03.2026 | 20,00 | 20,20 | 19,90 | 19,90 | -2,45% | 589,00 |
| 02.03.2026 | 19,90 | 20,80 | 19,90 | 20,40 | 2,00% | 180,00 |
| 27.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -8,26% | - |
| 26.02.2026 | 20,60 | 21,80 | 20,60 | 21,80 | 5,83% | 125,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 24.02.2026 | 20,00 | 21,60 | 20,00 | 21,60 | 10,20% | 50,00 |
| 23.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 20.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 18.02.2026 | 19,40 | 20,20 | 19,40 | 20,20 | 5,21% | 2.038,00 |
| 17.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 16.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 12.02.2026 | 20,60 | 20,60 | 19,80 | 19,80 | 7,03% | 205,00 |
| 11.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 10.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 09.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 06.02.2026 | 16,70 | 17,50 | 16,60 | 17,50 | 10,76% | 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 |