42,400€
-0,93%
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 |
|---|---|---|---|---|---|---|
| 12.10.2026 | 41,40 | 42,80 | 41,40 | 42,80 | 4,39% | 165,00 |
| 09.10.2026 | 39,60 | 41,00 | 39,60 | 41,00 | -1,91% | 226,00 |
| 08.10.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 25,00 |
| 07.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 06.10.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 05.10.2026 | 41,40 | 42,60 | 41,40 | 42,60 | 9,23% | 10,00 |
| 02.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 01.10.2026 | 38,80 | 40,40 | 38,80 | 40,40 | 3,06% | 15,00 |
| 30.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 29.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 28.09.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 25.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 24.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 23.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 22.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 8,94% | 13,00 |
| 21.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 4,68% | - |
| 18.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 17.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 16.09.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 3,85% | 50,00 |
| 15.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 14.09.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 11.09.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 10.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | - |
| 09.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 08.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 07.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 04.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 03.09.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 02.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 01.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 31.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 28.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 27.08.2026 | 31,40 | 33,40 | 31,40 | 33,40 | 7,74% | 400,00 |
| 26.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 25.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 24.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 20.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -5,56% | - |
| 18.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 17.08.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | 200,00 |
| 14.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 13.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 12.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.08.2026 | 31,80 | 32,80 | 31,80 | 32,80 | 0,61% | 200,00 |
| 10.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 07.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 06.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 05.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,77% | - |
| 04.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 03.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 7,38% | - |
| 31.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 12,03% | - |
| 30.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 28.07.2026 | 30,60 | 30,60 | 29,40 | 29,40 | -8,13% | 250,00 |
| 27.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 24.07.2026 | 33,80 | 33,80 | 32,20 | 32,20 | -7,47% | 130,00 |
| 23.07.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 153,00 |
| 22.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 21.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 17.07.2026 | 31,40 | 31,60 | 31,40 | 31,60 | -9,20% | 80,00 |
| 16.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 15.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 14.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 13.07.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -3,26% | 304,00 |
| 10.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 09.07.2026 | 36,00 | 37,40 | 36,00 | 37,40 | 13,33% | 120,00 |
| 08.07.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -5,71% | 25,00 |
| 07.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 100,00 |
| 06.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 03.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -7,22% | - |
| 02.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 01.07.2026 | 38,60 | 40,00 | 38,60 | 38,60 | -3,98% | 35,00 |
| 30.06.2026 | 36,20 | 40,20 | 36,20 | 40,20 | 20,36% | 25,00 |
| 29.06.2026 | 35,00 | 35,00 | 33,40 | 33,40 | -6,18% | 683,00 |
| 26.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 25.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 24.06.2026 | 34,20 | 35,40 | 34,20 | 35,40 | 1,14% | 77,00 |
| 23.06.2026 | 36,00 | 36,80 | 35,00 | 35,00 | -8,38% | 20,00 |
| 22.06.2026 | 36,40 | 38,40 | 36,40 | 38,20 | 11,05% | 96,00 |
| 19.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 6,83% | - |
| 18.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 17.06.2026 | 33,80 | 33,80 | 33,00 | 33,00 | 1,85% | 290,00 |
| 16.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 12.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,85% | - |
| 11.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 10.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 4,17% | 1.000,00 |
| 08.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -7,69% | - |
| 05.06.2026 | 33,60 | 33,60 | 31,20 | 31,20 | -4,29% | 1.208,00 |
| 04.06.2026 | 32,40 | 33,00 | 32,40 | 32,60 | -7,91% | 37,00 |
| 03.06.2026 | 33,00 | 35,40 | 33,00 | 35,40 | 10,63% | 50,00 |
| 02.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 01.06.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 0,00% | 200,00 |
| 29.05.2026 | 34,20 | 34,40 | 33,00 | 33,00 | 0,61% | 1.295,00 |
| 28.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -8,38% | - |
| 27.05.2026 | 34,20 | 36,20 | 34,20 | 35,80 | 10,49% | 60,00 |
| 26.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |