2,540€
-1,93%
Echtzeit-Aktienkurs Ascory Bank AG
Bid:
Ask:
Aktienkurse zur Ascory Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,74 | 2,78 | 2,65 | 2,66 | -2,93% | - |
| 31.03.2026 | 2,84 | 2,84 | 2,71 | 2,74 | -3,19% | - |
| 27.03.2026 | 2,76 | 3,09 | 2,71 | 2,83 | 2,73% | - |
| 26.03.2026 | 2,76 | 3,00 | 2,71 | 2,75 | 0,00% | - |
| 25.03.2026 | 2,75 | 3,00 | 2,71 | 2,75 | -0,18% | - |
| 24.03.2026 | 2,79 | 2,79 | 2,73 | 2,76 | -1,08% | - |
| 23.03.2026 | 2,75 | 2,79 | 2,71 | 2,79 | 1,09% | - |
| 20.03.2026 | 2,80 | 2,80 | 2,71 | 2,76 | -1,25% | - |
| 19.03.2026 | 2,79 | 2,80 | 2,72 | 2,79 | 0,36% | - |
| 18.03.2026 | 2,80 | 2,80 | 2,72 | 2,78 | -0,54% | - |
| 17.03.2026 | 2,79 | 2,83 | 2,72 | 2,80 | 0,54% | - |
| 16.03.2026 | 2,75 | 2,79 | 2,71 | 2,78 | 0,91% | - |
| 13.03.2026 | 2,79 | 2,79 | 2,72 | 2,76 | -1,08% | - |
| 12.03.2026 | 2,81 | 2,81 | 2,72 | 2,79 | 1,09% | - |
| 10.03.2026 | 2,76 | 2,76 | 2,72 | 2,76 | 0,18% | - |
| 09.03.2026 | 2,72 | 2,76 | 2,70 | 2,75 | -0,18% | - |
| 06.03.2026 | 2,77 | 2,77 | 2,73 | 2,76 | -0,36% | - |
| 05.03.2026 | 2,77 | 2,77 | 2,71 | 2,77 | 0,00% | - |
| 04.03.2026 | 2,76 | 2,77 | 2,72 | 2,77 | 3,56% | - |
| 03.03.2026 | 2,76 | 2,76 | 2,67 | 2,67 | -3,09% | - |
| 02.03.2026 | 2,75 | 2,76 | 2,72 | 2,76 | 0,36% | - |
| 27.02.2026 | 2,69 | 2,75 | 2,69 | 2,75 | 1,48% | - |
| 25.02.2026 | 2,71 | 2,75 | 2,69 | 2,71 | 0,00% | - |
| 24.02.2026 | 2,71 | 2,73 | 2,69 | 2,71 | 0,00% | - |
| 23.02.2026 | 2,71 | 2,73 | 2,69 | 2,71 | 2,46% | - |
| 20.02.2026 | 2,72 | 2,74 | 2,64 | 2,64 | -2,40% | - |
| 19.02.2026 | 2,74 | 2,74 | 2,69 | 2,71 | -0,73% | - |
| 18.02.2026 | 2,70 | 2,76 | 2,66 | 2,73 | 0,74% | - |
| 17.02.2026 | 2,64 | 2,78 | 2,63 | 2,71 | 2,85% | - |
| 16.02.2026 | 2,64 | 2,68 | 2,63 | 2,63 | 0,00% | - |
| 13.02.2026 | 2,69 | 2,78 | 2,63 | 2,63 | 0,77% | - |
| 12.02.2026 | 2,71 | 2,73 | 2,61 | 2,61 | -3,51% | - |
| 11.02.2026 | 2,71 | 2,85 | 2,67 | 2,71 | -0,37% | - |
| 10.02.2026 | 2,71 | 2,85 | 2,68 | 2,72 | 0,00% | - |
| 09.02.2026 | 2,81 | 2,81 | 2,71 | 2,72 | -3,21% | - |
| 06.02.2026 | 2,70 | 2,81 | 2,65 | 2,81 | 9,36% | - |
| 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% | - |