2,700€
-0,74%
Echtzeit-Aktienkurs Ascory Bank AG
Bid:
Ask:
Aktienkurse zur Ascory Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,51 | 2,80 | 2,51 | 2,80 | 13,36% | 2.640,00 |
| 04.02.2026 | 2,44 | 2,67 | 2,44 | 2,47 | -7,49% | 265,00 |
| 02.02.2026 | 2,70 | 2,70 | 2,47 | 2,67 | 2,89% | 438,00 |
| 30.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 4,22% | - |
| 29.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -1,97% | 85,00 |
| 27.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 85,00 |
| 23.01.2026 | 2,71 | 2,71 | 2,55 | 2,55 | -3,41% | 68,00 |
| 22.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,38% | 1,00 |
| 21.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 6,08% | 29,00 |
| 16.01.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -5,73% | 25,00 |
| 15.01.2026 | 2,60 | 2,79 | 2,60 | 2,79 | 6,90% | 3,00 |
| 14.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -1,51% | 1,00 |
| 12.01.2026 | 2,79 | 2,79 | 2,65 | 2,65 | -5,02% | 1.086,00 |
| 08.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | 72,00 |
| 07.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 6,90% | 4,00 |
| 06.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 3,98% | 200,00 |
| 05.01.2026 | 2,52 | 2,52 | 2,51 | 2,51 | -7,04% | 2,00 |
| 02.01.2026 | 2,51 | 2,70 | 2,51 | 2,70 | 1,89% | 7,00 |
| 30.12.2025 | 2,60 | 2,65 | 2,46 | 2,65 | 1,92% | 1.552,00 |
| 29.12.2025 | 2,46 | 2,60 | 2,46 | 2,60 | -6,14% | 2.361,00 |
| 23.12.2025 | 2,58 | 2,77 | 2,58 | 2,77 | 7,36% | 165,00 |
| 22.12.2025 | 2,77 | 2,77 | 2,58 | 2,58 | -0,39% | 92,00 |
| 19.12.2025 | 2,75 | 2,75 | 2,59 | 2,59 | -5,47% | 2.004,00 |
| 18.12.2025 | 2,40 | 2,74 | 2,40 | 2,74 | 11,38% | 509,00 |
| 17.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | 140,00 |
| 16.12.2025 | 2,66 | 2,66 | 2,47 | 2,47 | -12,10% | 132,00 |
| 11.12.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 8,08% | 3.301,00 |
| 10.12.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 2,36% | 535,00 |
| 09.12.2025 | 2,55 | 2,55 | 2,38 | 2,54 | -0,39% | 200,00 |
| 05.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 3,24% | 800,00 |
| 03.12.2025 | 2,60 | 2,60 | 2,47 | 2,47 | 3,35% | 2,00 |
| 02.12.2025 | 2,45 | 2,45 | 2,39 | 2,39 | -6,27% | 15,00 |
| 01.12.2025 | 2,33 | 2,59 | 2,33 | 2,55 | 7,59% | 561,00 |
| 27.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -5,58% | 39,00 |
| 26.11.2025 | 2,27 | 2,51 | 2,27 | 2,51 | 8,19% | 3,00 |
| 24.11.2025 | 2,55 | 2,55 | 2,32 | 2,32 | -6,07% | 14,00 |
| 21.11.2025 | 2,42 | 2,47 | 2,41 | 2,47 | -1,98% | 2.960,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,42 | 2,52 | -3,08% | 1.616,00 |
| 19.11.2025 | 2,42 | 2,60 | 2,42 | 2,60 | 7,44% | 4,00 |
| 18.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,92% | 4,00 |
| 17.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | 3,00 |
| 14.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 800,00 |
| 13.11.2025 | 2,42 | 2,45 | 2,42 | 2,45 | -6,13% | 2,00 |
| 11.11.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -5,78% | 1.678,00 |
| 10.11.2025 | 2,61 | 2,80 | 2,52 | 2,77 | 10,80% | 70,00 |
| 07.11.2025 | 2,47 | 2,63 | 2,47 | 2,50 | -3,47% | 3.141,00 |
| 06.11.2025 | 2,59 | 2,59 | 2,30 | 2,59 | 12,12% | 20,00 |
| 05.11.2025 | 2,40 | 2,62 | 2,29 | 2,31 | -4,55% | 1.822,00 |
| 04.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 4,00 |
| 03.11.2025 | 2,41 | 2,66 | 2,41 | 2,42 | 2,11% | 31,00 |
| 31.10.2025 | 2,50 | 2,50 | 2,37 | 2,37 | -8,14% | 1.470,00 |
| 30.10.2025 | 2,50 | 2,58 | 2,48 | 2,58 | 4,88% | 264,00 |
| 29.10.2025 | 2,45 | 2,67 | 2,45 | 2,46 | 0,00% | 45,00 |
| 28.10.2025 | 2,68 | 2,68 | 2,46 | 2,46 | -8,55% | 14,00 |
| 27.10.2025 | 2,79 | 2,79 | 2,46 | 2,69 | -3,58% | 1.627,00 |
| 24.10.2025 | 2,65 | 2,79 | 2,63 | 2,79 | 7,31% | 566,00 |
| 23.10.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -12,75% | 1.256,00 |
| 22.10.2025 | 2,64 | 2,98 | 2,44 | 2,98 | 12,88% | 8.615,00 |
| 21.10.2025 | 2,78 | 2,78 | 2,52 | 2,64 | 0,38% | 508,00 |
| 20.10.2025 | 2,59 | 2,79 | 2,59 | 2,63 | -2,23% | 72,00 |
| 17.10.2025 | 2,60 | 2,69 | 2,60 | 2,69 | 1,51% | 770,00 |
| 16.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -6,36% | 254,00 |
| 15.10.2025 | 2,70 | 2,89 | 2,54 | 2,83 | 4,43% | 797,00 |
| 14.10.2025 | 2,56 | 2,89 | 2,56 | 2,71 | -4,91% | 70,00 |
| 13.10.2025 | 2,75 | 2,90 | 2,72 | 2,85 | 3,64% | 736,00 |
| 10.10.2025 | 2,58 | 2,89 | 2,38 | 2,75 | 10,00% | 7.151,00 |
| 09.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,30% | 100,00 |
| 08.10.2025 | 2,47 | 2,68 | 2,38 | 2,64 | -1,49% | 436,00 |
| 07.10.2025 | 2,45 | 2,71 | 2,45 | 2,68 | 9,39% | 443,00 |
| 06.10.2025 | 2,43 | 2,45 | 2,43 | 2,45 | -5,41% | 1.947,00 |
| 03.10.2025 | 2,59 | 2,59 | 2,37 | 2,59 | 3,19% | 575,00 |
| 02.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -8,39% | 8,00 |
| 01.10.2025 | 2,85 | 2,85 | 2,58 | 2,74 | 0,00% | 458,00 |
| 30.09.2025 | 2,63 | 2,85 | 2,63 | 2,74 | 4,98% | 171,00 |
| 29.09.2025 | 2,54 | 2,80 | 2,54 | 2,61 | 0,00% | 388,00 |
| 26.09.2025 | 2,85 | 2,85 | 2,61 | 2,61 | -2,25% | 16,00 |
| 25.09.2025 | 2,85 | 2,85 | 2,67 | 2,67 | -6,32% | 253,00 |
| 24.09.2025 | 2,61 | 2,85 | 2,61 | 2,85 | 7,14% | 435,00 |
| 23.09.2025 | 2,85 | 2,85 | 2,57 | 2,66 | 3,91% | 4.340,00 |
| 22.09.2025 | 2,64 | 2,85 | 2,56 | 2,56 | -6,91% | 5,00 |
| 19.09.2025 | 2,85 | 2,86 | 2,74 | 2,75 | 0,00% | 922,00 |
| 18.09.2025 | 2,67 | 2,84 | 2,67 | 2,75 | 3,00% | 987,00 |
| 16.09.2025 | 2,69 | 2,69 | 2,45 | 2,67 | 5,95% | 395,00 |
| 15.09.2025 | 2,37 | 2,76 | 2,37 | 2,52 | 6,33% | 166,00 |
| 12.09.2025 | 2,61 | 2,61 | 2,37 | 2,37 | -5,20% | 871,00 |
| 05.09.2025 | 2,70 | 2,70 | 2,50 | 2,50 | -3,47% | 7,00 |
| 04.09.2025 | 2,66 | 2,68 | 2,59 | 2,59 | -6,50% | 175,00 |
| 03.09.2025 | 2,52 | 2,77 | 2,52 | 2,77 | 4,53% | 87,00 |
| 02.09.2025 | 2,67 | 2,71 | 2,64 | 2,65 | -5,36% | - |
| 01.09.2025 | 2,69 | 2,86 | 2,49 | 2,80 | 10,24% | 5.550,00 |
| 29.08.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 3,25% | 199,00 |
| 28.08.2025 | 2,66 | 2,66 | 2,46 | 2,46 | -2,77% | 4,00 |
| 27.08.2025 | 2,54 | 2,59 | 2,53 | 2,53 | -2,69% | 29,00 |
| 26.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 1,00 |
| 25.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 362,00 |
| 22.08.2025 | 2,57 | 2,65 | 2,33 | 2,61 | 5,24% | 314,00 |
| 21.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 18,00 |
| 20.08.2025 | 2,69 | 2,69 | 2,46 | 2,46 | -2,77% | 1.922,00 |
| 19.08.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 2,85% | 1.071,00 |
| 18.08.2025 | 2,30 | 2,46 | 2,21 | 2,46 | 1,65% | 1.027,00 |