2,700€
3,45%
Echtzeit-Aktienkurs Ascory Bank AG
Bid:
Ask:
Aktienkurse zur Ascory Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,57 | 2,58 | 2,57 | 2,57 | 0,00% | - |
| 04.02.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 03.02.2026 | 2,57 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 02.02.2026 | 2,58 | 2,60 | 2,56 | 2,57 | -1,16% | - |
| 30.01.2026 | 2,61 | 2,61 | 2,57 | 2,60 | -0,38% | - |
| 29.01.2026 | 2,61 | 2,61 | 2,60 | 2,61 | 1,17% | - |
| 27.01.2026 | 2,57 | 2,89 | 2,56 | 2,58 | 0,39% | - |
| 26.01.2026 | 2,62 | 2,88 | 2,55 | 2,57 | 2,19% | - |
| 23.01.2026 | 2,62 | 2,62 | 2,51 | 2,51 | -3,83% | - |
| 22.01.2026 | 2,66 | 2,66 | 2,60 | 2,61 | -1,69% | - |
| 21.01.2026 | 2,67 | 2,67 | 2,64 | 2,66 | -0,75% | - |
| 20.01.2026 | 2,67 | 2,71 | 2,62 | 2,68 | 0,00% | - |
| 19.01.2026 | 2,72 | 2,90 | 2,67 | 2,68 | -1,47% | - |
| 16.01.2026 | 2,74 | 2,98 | 2,71 | 2,72 | 3,23% | - |
| 15.01.2026 | 2,73 | 2,98 | 2,63 | 2,63 | -3,66% | - |
| 14.01.2026 | 2,72 | 2,74 | 2,63 | 2,73 | 0,18% | - |
| 13.01.2026 | 2,73 | 2,74 | 2,66 | 2,73 | -0,18% | - |
| 12.01.2026 | 2,76 | 2,76 | 2,66 | 2,73 | 1,87% | - |
| 09.01.2026 | 2,71 | 2,76 | 2,63 | 2,68 | -0,74% | - |
| 08.01.2026 | 2,71 | 2,71 | 2,69 | 2,70 | 3,45% | - |
| 07.01.2026 | 2,71 | 2,71 | 2,61 | 2,61 | -0,19% | - |
| 06.01.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 05.01.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 3,77% | - |
| 02.01.2026 | 2,60 | 2,62 | 2,52 | 2,52 | 9,57% | - |
| 30.12.2025 | 2,47 | 2,68 | 2,30 | 2,30 | -6,88% | - |
| 29.12.2025 | 2,67 | 2,67 | 2,28 | 2,47 | -7,14% | - |
| 23.12.2025 | 2,67 | 2,67 | 2,38 | 2,66 | 3,91% | - |
| 22.12.2025 | 2,68 | 2,68 | 2,38 | 2,56 | -4,30% | - |
| 19.12.2025 | 2,73 | 2,73 | 2,38 | 2,68 | 8,74% | - |
| 18.12.2025 | 2,55 | 2,75 | 2,30 | 2,46 | 7,89% | - |
| 16.12.2025 | 2,56 | 2,56 | 2,15 | 2,28 | -10,59% | - |
| 15.12.2025 | 2,64 | 2,71 | 2,35 | 2,55 | -3,59% | - |
| 12.12.2025 | 2,65 | 2,91 | 2,38 | 2,65 | 0,00% | - |
| 11.12.2025 | 2,57 | 3,00 | 2,48 | 2,65 | 6,44% | - |
| 10.12.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | - |
| 09.12.2025 | 2,47 | 2,49 | 2,40 | 2,48 | 4,20% | - |
| 08.12.2025 | 2,47 | 2,51 | 2,38 | 2,38 | -3,64% | - |
| 05.12.2025 | 2,47 | 2,47 | 2,40 | 2,47 | 3,78% | - |
| 04.12.2025 | 2,48 | 2,48 | 2,38 | 2,38 | 0,00% | - |
| 03.12.2025 | 2,47 | 2,56 | 2,38 | 2,38 | -5,93% | - |
| 02.12.2025 | 2,52 | 2,61 | 2,40 | 2,53 | 10,00% | - |
| 01.12.2025 | 2,40 | 2,62 | 2,30 | 2,30 | -6,31% | - |
| 28.11.2025 | 2,46 | 2,61 | 2,44 | 2,46 | 0,00% | - |
| 27.11.2025 | 2,48 | 2,61 | 2,44 | 2,46 | 1,45% | - |
| 26.11.2025 | 2,50 | 2,61 | 2,42 | 2,42 | -2,22% | - |
| 25.11.2025 | 2,52 | 2,52 | 2,48 | 2,48 | 2,27% | - |
| 24.11.2025 | 2,51 | 2,61 | 2,42 | 2,42 | 5,22% | - |
| 21.11.2025 | 2,47 | 2,51 | 2,30 | 2,30 | -4,17% | - |
| 19.11.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -0,83% | - |
| 18.11.2025 | 2,60 | 2,60 | 2,42 | 2,42 | -6,74% | - |
| 17.11.2025 | 2,60 | 2,60 | 2,51 | 2,60 | 5,92% | - |
| 13.11.2025 | 2,50 | 2,55 | 2,45 | 2,45 | -2,78% | - |
| 12.11.2025 | 2,52 | 2,57 | 2,52 | 2,52 | 1,61% | - |
| 11.11.2025 | 2,71 | 2,71 | 2,36 | 2,48 | 2,48% | - |
| 07.11.2025 | 2,59 | 2,87 | 2,30 | 2,42 | -3,59% | - |
| 06.11.2025 | 2,53 | 2,62 | 2,45 | 2,51 | 1,01% | - |
| 05.11.2025 | 2,50 | 2,54 | 2,28 | 2,49 | -0,60% | - |
| 04.11.2025 | 2,55 | 2,55 | 2,43 | 2,50 | 3,31% | - |
| 03.11.2025 | 2,48 | 2,61 | 2,42 | 2,42 | 0,41% | - |
| 30.10.2025 | 2,48 | 2,55 | 2,41 | 2,41 | -3,02% | - |
| 29.10.2025 | 2,45 | 2,63 | 2,39 | 2,49 | 5,30% | - |
| 28.10.2025 | 2,53 | 2,63 | 2,36 | 2,36 | -2,48% | - |
| 27.10.2025 | 2,64 | 2,71 | 2,40 | 2,42 | -5,10% | - |
| 24.10.2025 | 2,62 | 2,71 | 2,37 | 2,55 | 1,59% | - |
| 23.10.2025 | 2,85 | 2,85 | 2,39 | 2,51 | 78,65% | - |
| 22.10.2025 | 2,60 | 2,70 | 1,41 | 1,41 | -47,87% | - |
| 21.10.2025 | 2,70 | 2,76 | 1,39 | 2,70 | 4,86% | - |
| 20.10.2025 | 2,72 | 2,72 | 2,57 | 2,57 | -4,81% | - |
| 17.10.2025 | 2,74 | 2,87 | 2,68 | 2,70 | 4,25% | - |
| 16.10.2025 | 2,74 | 2,87 | 2,59 | 2,59 | -0,38% | - |
| 15.10.2025 | 2,74 | 2,95 | 2,60 | 2,60 | -0,38% | - |
| 14.10.2025 | 2,75 | 2,93 | 2,61 | 2,61 | 0,38% | - |
| 13.10.2025 | 2,81 | 2,87 | 2,60 | 2,60 | -2,26% | - |
| 10.10.2025 | 2,66 | 2,66 | 2,53 | 2,66 | 11,30% | 300,00 |
| 09.10.2025 | 2,60 | 2,67 | 1,90 | 2,39 | -7,90% | 3.940,00 |
| 08.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 07.10.2025 | 2,51 | 2,62 | 1,90 | 2,59 | 3,39% | - |
| 06.10.2025 | 2,39 | 2,62 | 1,90 | 2,51 | 0,80% | - |
| 03.10.2025 | 2,70 | 2,70 | 2,49 | 2,49 | 30,79% | - |
| 02.10.2025 | 2,67 | 2,67 | 1,90 | 1,90 | -26,36% | - |
| 01.10.2025 | 2,76 | 2,76 | 1,94 | 2,58 | -5,67% | - |
| 29.09.2025 | 2,73 | 2,74 | 2,70 | 2,74 | 0,18% | - |
| 26.09.2025 | 2,78 | 2,78 | 1,96 | 2,73 | -1,27% | - |
| 25.09.2025 | 2,76 | 2,77 | 2,69 | 2,77 | 5,53% | - |
| 24.09.2025 | 2,86 | 2,86 | 1,96 | 2,62 | -8,23% | - |
| 23.09.2025 | 2,86 | 2,86 | 2,71 | 2,86 | 11,52% | - |
| 22.09.2025 | 2,85 | 2,86 | 1,96 | 2,56 | -9,54% | - |
| 19.09.2025 | 2,83 | 3,03 | 2,76 | 2,83 | 14,11% | - |
| 18.09.2025 | 2,66 | 2,87 | 1,88 | 2,48 | -7,81% | - |
| 17.09.2025 | 2,69 | 2,69 | 2,57 | 2,69 | 3,26% | - |
| 16.09.2025 | 2,61 | 2,64 | 1,99 | 2,61 | -0,57% | - |
| 15.09.2025 | 2,64 | 2,65 | 1,99 | 2,62 | 10,55% | - |
| 12.09.2025 | 2,53 | 2,65 | 2,37 | 2,37 | 0,00% | - |
| 11.09.2025 | 2,61 | 2,61 | 2,37 | 2,37 | -7,06% | - |
| 10.09.2025 | 2,58 | 2,69 | 2,55 | 2,55 | 4,51% | - |
| 09.09.2025 | 2,58 | 2,69 | 2,44 | 2,44 | -1,81% | - |
| 05.09.2025 | 2,60 | 2,85 | 2,48 | 2,49 | -4,05% | - |
| 04.09.2025 | 2,72 | 2,72 | 1,85 | 2,59 | -4,95% | - |
| 03.09.2025 | 2,74 | 2,74 | 2,51 | 2,73 | -0,37% | - |
| 02.09.2025 | 2,76 | 2,77 | 2,52 | 2,74 | -0,91% | - |