18,600€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,90 | 18,95 | 18,65 | 18,75 | -0,53% | - |
| 19.03.2026 | 18,60 | 19,00 | 18,25 | 18,85 | -0,26% | 2.800,00 |
| 18.03.2026 | 19,45 | 19,95 | 18,85 | 18,90 | 0,00% | 1.400,00 |
| 17.03.2026 | 18,55 | 19,05 | 18,45 | 18,90 | 0,53% | - |
| 16.03.2026 | 19,00 | 19,30 | 18,65 | 18,80 | -0,53% | - |
| 13.03.2026 | 18,55 | 19,15 | 18,50 | 18,90 | 3,56% | 3.480,00 |
| 12.03.2026 | 18,70 | 19,10 | 18,05 | 18,25 | -3,69% | - |
| 11.03.2026 | 18,70 | 19,15 | 18,65 | 18,95 | 1,07% | 833,00 |
| 10.03.2026 | 18,65 | 19,20 | 18,55 | 18,75 | 1,35% | - |
| 09.03.2026 | 17,95 | 18,80 | 17,65 | 18,50 | 1,65% | - |
| 06.03.2026 | 18,95 | 19,25 | 18,10 | 18,20 | -4,71% | - |
| 05.03.2026 | 19,05 | 19,55 | 18,50 | 19,10 | 0,79% | 7.436,00 |
| 04.03.2026 | 19,05 | 19,50 | 18,45 | 18,95 | -1,30% | - |
| 03.03.2026 | 20,50 | 20,50 | 18,95 | 19,20 | -7,25% | 3.600,00 |
| 02.03.2026 | 20,70 | 21,10 | 20,20 | 20,70 | 0,98% | 22.000,00 |
| 27.02.2026 | 20,50 | 20,80 | 20,05 | 20,50 | 0,00% | - |
| 26.02.2026 | 21,30 | 21,90 | 20,30 | 20,50 | -3,76% | 16.800,00 |
| 25.02.2026 | 21,50 | 21,70 | 21,10 | 21,30 | 0,95% | 1.615,00 |
| 24.02.2026 | 20,60 | 21,40 | 20,60 | 21,10 | 5,76% | 5.280,00 |
| 23.02.2026 | 20,05 | 20,10 | 19,55 | 19,95 | -1,72% | - |
| 20.02.2026 | 19,70 | 20,50 | 19,60 | 20,30 | 3,31% | - |
| 19.02.2026 | 19,70 | 19,95 | 19,45 | 19,65 | -0,76% | - |
| 18.02.2026 | 20,10 | 20,30 | 19,65 | 19,80 | 0,25% | - |
| 17.02.2026 | 19,75 | 19,95 | 19,40 | 19,75 | -0,50% | 4.060,00 |
| 16.02.2026 | 19,85 | 19,90 | 19,75 | 19,85 | 0,76% | 10.100,00 |
| 13.02.2026 | 19,85 | 20,20 | 19,45 | 19,70 | 0,00% | 5.800,00 |
| 12.02.2026 | 20,25 | 21,00 | 19,70 | 19,70 | -1,25% | - |
| 11.02.2026 | 19,05 | 20,00 | 18,70 | 19,95 | 5,00% | 810,00 |
| 10.02.2026 | 18,75 | 19,25 | 18,55 | 19,00 | 2,15% | 1.050,00 |
| 09.02.2026 | 17,75 | 19,00 | 17,55 | 18,60 | 5,08% | 10.800,00 |
| 06.02.2026 | 16,50 | 18,10 | 16,50 | 17,70 | 3,51% | - |
| 05.02.2026 | 16,05 | 17,40 | 15,40 | 17,10 | 5,56% | - |
| 04.02.2026 | 16,45 | 16,70 | 15,75 | 16,20 | -0,61% | - |
| 03.02.2026 | 16,45 | 16,80 | 16,10 | 16,30 | -0,61% | - |
| 02.02.2026 | 15,80 | 16,60 | 15,75 | 16,40 | 2,50% | 3.337,00 |
| 30.01.2026 | 16,50 | 16,50 | 15,85 | 16,00 | -3,03% | - |
| 29.01.2026 | 16,90 | 17,10 | 16,00 | 16,50 | -2,94% | 4.200,00 |
| 28.01.2026 | 16,75 | 17,25 | 16,70 | 17,00 | 1,19% | - |
| 27.01.2026 | 16,85 | 17,10 | 16,50 | 16,80 | 0,00% | 12.700,00 |
| 26.01.2026 | 16,75 | 16,85 | 16,45 | 16,80 | 2,44% | 33.800,00 |
| 23.01.2026 | 16,35 | 16,70 | 16,35 | 16,40 | 1,23% | 6.200,00 |
| 22.01.2026 | 16,35 | 16,85 | 16,15 | 16,20 | -0,92% | 4.640,00 |
| 21.01.2026 | 16,15 | 16,45 | 15,70 | 16,35 | 0,93% | - |
| 20.01.2026 | 16,80 | 16,80 | 15,85 | 16,20 | -2,11% | - |
| 19.01.2026 | 16,85 | 18,70 | 15,50 | 16,55 | -1,78% | 22.000,00 |
| 16.01.2026 | 16,80 | 17,30 | 16,60 | 16,85 | 0,90% | - |
| 15.01.2026 | 16,70 | 17,20 | 16,55 | 16,70 | 3,09% | 28.154,00 |
| 14.01.2026 | 16,30 | 16,60 | 16,05 | 16,20 | 1,25% | - |
| 13.01.2026 | 15,95 | 16,20 | 15,75 | 16,00 | 1,91% | 680,00 |
| 12.01.2026 | 15,45 | 15,80 | 15,25 | 15,70 | 2,61% | 5.018,00 |
| 09.01.2026 | 14,85 | 15,30 | 14,85 | 15,30 | 2,68% | - |
| 08.01.2026 | 15,05 | 15,25 | 14,75 | 14,90 | -1,32% | - |
| 07.01.2026 | 15,35 | 15,45 | 14,85 | 15,10 | 0,33% | 13.500,00 |
| 06.01.2026 | 14,85 | 15,30 | 14,70 | 15,05 | 3,79% | - |
| 05.01.2026 | 14,45 | 14,90 | 14,35 | 14,50 | 0,00% | 10.200,00 |
| 02.01.2026 | 13,70 | 14,50 | 13,70 | 14,50 | 8,21% | 15.600,00 |
| 30.12.2025 | 13,60 | 13,85 | 13,40 | 13,40 | -1,47% | - |
| 29.12.2025 | 13,80 | 14,15 | 13,55 | 13,60 | 3,42% | - |
| 23.12.2025 | 13,00 | 13,30 | 13,00 | 13,15 | 0,77% | - |
| 22.12.2025 | 12,90 | 13,15 | 12,80 | 13,05 | 2,35% | - |
| 18.12.2025 | 12,40 | 12,80 | 12,40 | 12,75 | -1,92% | - |
| 16.12.2025 | 13,20 | 13,25 | 12,85 | 13,00 | -3,35% | 375,00 |
| 15.12.2025 | 13,45 | 13,50 | 13,45 | 13,45 | 0,37% | - |
| 12.12.2025 | 14,05 | 14,05 | 13,35 | 13,40 | -3,94% | - |
| 11.12.2025 | 13,90 | 14,00 | 13,75 | 13,95 | 2,57% | - |
| 09.12.2025 | 13,55 | 13,75 | 13,50 | 13,60 | 0,74% | - |
| 08.12.2025 | 13,65 | 13,75 | 13,45 | 13,50 | 3,85% | - |
| 05.12.2025 | 13,00 | 13,25 | 13,00 | 13,00 | 0,39% | - |
| 04.12.2025 | 12,90 | 13,05 | 12,80 | 12,95 | -0,38% | - |
| 03.12.2025 | 13,15 | 13,25 | 12,85 | 13,00 | -0,38% | - |
| 02.12.2025 | 12,80 | 13,10 | 12,75 | 13,05 | 2,35% | - |
| 01.12.2025 | 12,60 | 12,85 | 12,50 | 12,75 | -1,92% | - |
| 28.11.2025 | 12,75 | 13,00 | 12,75 | 13,00 | 4,84% | - |
| 26.11.2025 | 12,40 | 12,55 | 12,20 | 12,40 | 1,64% | - |
| 24.11.2025 | 12,10 | 12,35 | 11,90 | 12,20 | 1,24% | - |
| 21.11.2025 | 12,05 | 12,15 | 11,60 | 12,05 | -5,12% | - |
| 20.11.2025 | 12,55 | 12,80 | 12,50 | 12,70 | 4,96% | - |
| 19.11.2025 | 12,25 | 12,30 | 11,95 | 12,10 | -4,35% | - |
| 14.11.2025 | 12,55 | 12,75 | 12,20 | 12,65 | -1,17% | - |
| 12.11.2025 | 12,90 | 13,10 | 12,80 | 12,80 | 0,00% | - |
| 11.11.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -2,66% | - |
| 10.11.2025 | 13,20 | 13,30 | 13,05 | 13,15 | -1,13% | - |
| 06.11.2025 | 13,80 | 13,80 | 13,25 | 13,30 | -4,32% | - |
| 05.11.2025 | 13,25 | 13,95 | 13,25 | 13,90 | 4,51% | - |
| 04.11.2025 | 13,25 | 13,65 | 13,25 | 13,30 | -5,67% | - |
| 03.11.2025 | 13,85 | 14,15 | 13,85 | 14,10 | 1,44% | - |
| 31.10.2025 | 13,90 | 14,30 | 13,70 | 13,90 | 21,40% | - |
| 28.10.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 0,88% | - |
| 27.10.2025 | 11,20 | 11,45 | 11,20 | 11,35 | 2,71% | - |
| 24.10.2025 | 11,15 | 11,20 | 11,05 | 11,05 | -0,90% | - |
| 20.10.2025 | 11,20 | 11,25 | 10,85 | 11,15 | 2,29% | - |
| 17.10.2025 | 10,80 | 11,05 | 10,70 | 10,90 | 1,40% | - |
| 16.10.2025 | 10,80 | 10,90 | 10,70 | 10,75 | 5,91% | - |
| 15.10.2025 | 10,15 | 10,25 | 10,10 | 10,15 | 5,18% | - |
| 14.10.2025 | 9,90 | 10,13 | 9,65 | 9,65 | -4,46% | - |
| 13.10.2025 | 9,65 | 10,10 | 9,65 | 10,10 | 2,80% | - |
| 10.10.2025 | 10,15 | 10,20 | 9,75 | 9,83 | -2,48% | - |
| 09.10.2025 | 10,05 | 10,35 | 10,03 | 10,08 | -0,74% | - |
| 08.10.2025 | 9,93 | 10,20 | 9,83 | 10,15 | 4,10% | - |
| 07.10.2025 | 9,78 | 10,08 | 9,75 | 9,75 | 0,52% | - |