2,700€
Echtzeit-Aktienkurs Ascory Bank AG
Bid:
Ask:
Aktienkurse zur Ascory Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 5,47% | 2.303,00 |
| 04.02.2026 | 2,51 | 2,56 | 2,51 | 2,56 | 0,00% | 36,00 |
| 03.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 02.02.2026 | 2,59 | 2,59 | 2,56 | 2,56 | 2,40% | 10,00 |
| 30.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 29.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 28.01.2026 | 2,57 | 2,60 | 2,57 | 2,60 | 5,26% | - |
| 27.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -5,36% | - |
| 26.01.2026 | 2,51 | 2,61 | 2,51 | 2,61 | 3,98% | 200,00 |
| 23.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 22.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 21.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 20.01.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -1,53% | - |
| 19.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -3,69% | - |
| 16.01.2026 | 2,80 | 2,80 | 2,62 | 2,71 | -0,73% | 38,00 |
| 15.01.2026 | 2,80 | 2,80 | 2,70 | 2,73 | 0,00% | 8.074,00 |
| 14.01.2026 | 2,80 | 2,80 | 2,66 | 2,73 | 0,37% | 8,00 |
| 13.01.2026 | 2,66 | 2,79 | 2,66 | 2,72 | -0,37% | 10,00 |
| 12.01.2026 | 2,71 | 2,73 | 2,70 | 2,73 | -0,73% | 2.662,00 |
| 09.01.2026 | 2,79 | 2,80 | 2,70 | 2,75 | 1,85% | 2.280,00 |
| 08.01.2026 | 2,79 | 2,79 | 2,70 | 2,70 | 0,00% | 3,00 |
| 07.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 06.01.2026 | 2,70 | 2,79 | 2,70 | 2,70 | 3,45% | 10,00 |
| 05.01.2026 | 2,53 | 2,61 | 2,53 | 2,61 | 0,00% | 7,00 |
| 02.01.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | - |
| 30.12.2025 | 2,40 | 2,60 | 2,40 | 2,60 | 5,26% | 836,00 |
| 29.12.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -7,14% | 331,00 |
| 23.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 22.12.2025 | 2,58 | 2,66 | 2,58 | 2,66 | -0,37% | 828,00 |
| 19.12.2025 | 2,76 | 2,76 | 2,67 | 2,67 | -1,84% | 8,00 |
| 18.12.2025 | 2,60 | 2,76 | 2,60 | 2,72 | 6,67% | 495,00 |
| 17.12.2025 | 2,34 | 2,58 | 2,34 | 2,55 | 10,39% | 9,00 |
| 16.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -9,41% | 15,00 |
| 15.12.2025 | 2,74 | 2,74 | 2,55 | 2,55 | -3,41% | 22,00 |
| 12.12.2025 | 2,82 | 2,82 | 2,57 | 2,64 | 0,00% | 2.387,00 |
| 11.12.2025 | 2,50 | 2,64 | 2,50 | 2,64 | 3,13% | 3.009,00 |
| 10.12.2025 | 2,59 | 2,64 | 2,56 | 2,56 | 3,23% | 228,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 08.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 05.12.2025 | 2,55 | 2,55 | 2,47 | 2,47 | 0,00% | 9,00 |
| 04.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 03.12.2025 | 2,64 | 2,64 | 2,40 | 2,47 | 0,00% | 73,00 |
| 02.12.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -5,00% | 960,00 |
| 01.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | 1.010,00 |
| 28.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |
| 27.11.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | 11,00 |
| 26.11.2025 | 2,51 | 2,51 | 2,45 | 2,45 | 0,82% | 11,00 |
| 25.11.2025 | 2,39 | 2,43 | 2,39 | 2,43 | -1,62% | 4,00 |
| 24.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 21.11.2025 | 2,47 | 2,55 | 2,47 | 2,47 | 0,82% | 1.104,00 |
| 20.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 19.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 18.11.2025 | 2,51 | 2,51 | 2,43 | 2,51 | -3,09% | 1.942,00 |
| 17.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 14.11.2025 | 2,62 | 2,62 | 2,59 | 2,59 | 1,97% | 300,00 |
| 13.11.2025 | 2,62 | 2,62 | 2,54 | 2,54 | 2,01% | 5,00 |
| 12.11.2025 | 2,54 | 2,59 | 2,43 | 2,49 | -4,96% | 144,00 |
| 11.11.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -2,96% | 1.911,00 |
| 10.11.2025 | 2,70 | 2,70 | 2,61 | 2,70 | 1,89% | 1.004,00 |
| 07.11.2025 | 2,63 | 2,66 | 2,44 | 2,65 | 3,92% | 41,00 |
| 06.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 05.11.2025 | 2,41 | 2,51 | 2,40 | 2,51 | 0,80% | 1.210,00 |
| 04.11.2025 | 2,70 | 2,70 | 2,41 | 2,49 | -1,97% | 64,00 |
| 03.11.2025 | 2,53 | 2,61 | 2,45 | 2,54 | 3,67% | 77,00 |
| 31.10.2025 | 2,37 | 2,50 | 2,37 | 2,45 | 0,00% | 3.148,00 |
| 30.10.2025 | 2,40 | 2,48 | 2,40 | 2,45 | -1,21% | 25,00 |
| 29.10.2025 | 2,35 | 2,54 | 2,35 | 2,48 | 1,64% | 50,00 |
| 28.10.2025 | 2,40 | 2,60 | 2,40 | 2,44 | -3,17% | 58,00 |
| 27.10.2025 | 2,50 | 2,60 | 2,44 | 2,52 | -4,18% | 1.236,00 |
| 24.10.2025 | 2,74 | 2,74 | 2,54 | 2,63 | 0,77% | 442,00 |
| 23.10.2025 | 2,80 | 2,80 | 2,40 | 2,61 | -8,42% | 2.403,00 |
| 22.10.2025 | 2,82 | 2,85 | 2,56 | 2,85 | 10,04% | 17.951,00 |
| 21.10.2025 | 2,76 | 2,80 | 2,50 | 2,59 | -3,72% | 692,00 |
| 20.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | - |
| 17.10.2025 | 2,91 | 2,91 | 2,69 | 2,71 | -1,09% | 3.450,00 |
| 16.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 15.10.2025 | 2,80 | 2,80 | 2,71 | 2,73 | 0,00% | 3.195,00 |
| 14.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 13.10.2025 | 2,72 | 2,74 | 2,66 | 2,74 | -2,49% | 22,00 |
| 10.10.2025 | 2,77 | 2,92 | 2,65 | 2,81 | 5,64% | 8.425,00 |
| 09.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,70% | - |
| 08.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 07.10.2025 | 2,71 | 2,71 | 2,59 | 2,59 | 3,60% | 5,00 |
| 06.10.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 5,04% | 3.150,00 |
| 03.10.2025 | 2,66 | 2,66 | 2,38 | 2,38 | -11,52% | 17,00 |
| 02.10.2025 | 2,41 | 2,69 | 2,41 | 2,69 | 1,13% | 24,00 |
| 01.10.2025 | 2,63 | 2,66 | 2,61 | 2,66 | -3,27% | 2.679,00 |
| 30.09.2025 | 2,89 | 2,89 | 2,75 | 2,75 | -1,08% | 46,00 |
| 29.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | - |
| 26.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 25.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 24.09.2025 | 2,69 | 2,76 | 2,69 | 2,76 | -3,16% | 4,00 |
| 23.09.2025 | 2,80 | 2,85 | 2,80 | 2,85 | 0,00% | 10,00 |
| 22.09.2025 | 2,91 | 2,91 | 2,85 | 2,85 | 0,35% | 14,00 |
| 19.09.2025 | 3,00 | 3,00 | 2,76 | 2,84 | 0,71% | 1.030,00 |
| 18.09.2025 | 2,50 | 2,88 | 2,50 | 2,82 | 6,42% | 3.861,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,48 | 2,65 | -1,49% | 218,00 |
| 16.09.2025 | 2,74 | 2,74 | 2,69 | 2,69 | 2,28% | 9,00 |
| 15.09.2025 | 2,75 | 2,75 | 2,63 | 2,63 | -0,38% | 14,00 |
| 12.09.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 4,76% | 4,00 |