38,600€
-1,03%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 38,20 | 39,50 | 37,50 | 39,30 | 2,61% | - |
| 21.09.2026 | 36,50 | 38,30 | 36,50 | 38,30 | 6,69% | - |
| 18.09.2026 | 34,90 | 35,90 | 34,80 | 35,90 | 2,87% | - |
| 17.09.2026 | 33,50 | 35,10 | 33,50 | 34,90 | 5,44% | - |
| 16.09.2026 | 32,70 | 33,50 | 32,60 | 33,10 | 3,12% | - |
| 15.09.2026 | 32,30 | 32,90 | 31,90 | 32,10 | 0,00% | - |
| 14.09.2026 | 33,30 | 33,30 | 31,90 | 32,10 | -5,87% | 1.752,00 |
| 11.09.2026 | 33,70 | 34,30 | 33,50 | 34,10 | -0,58% | - |
| 10.09.2026 | 35,50 | 35,70 | 33,90 | 34,30 | -3,38% | - |
| 09.09.2026 | 35,10 | 35,50 | 34,30 | 35,50 | 3,50% | 567,00 |
| 08.09.2026 | 33,30 | 34,70 | 33,00 | 34,30 | 2,08% | 2.980,00 |
| 07.09.2026 | 32,30 | 33,70 | 32,30 | 33,60 | 4,02% | - |
| 04.09.2026 | 32,20 | 32,90 | 31,60 | 32,30 | 0,62% | - |
| 03.09.2026 | 32,10 | 32,30 | 31,10 | 32,10 | 0,00% | - |
| 02.09.2026 | 31,90 | 32,30 | 31,30 | 32,10 | -0,62% | - |
| 01.09.2026 | 33,10 | 33,20 | 31,40 | 32,30 | 1,89% | 24,00 |
| 31.08.2026 | 32,00 | 32,70 | 31,50 | 31,70 | -3,06% | - |
| 28.08.2026 | 33,70 | 33,70 | 32,30 | 32,70 | -1,80% | - |
| 27.08.2026 | 32,60 | 33,50 | 32,30 | 33,30 | 4,39% | - |
| 26.08.2026 | 31,70 | 32,10 | 31,50 | 31,90 | 0,63% | 4.700,00 |
| 25.08.2026 | 31,50 | 32,10 | 31,50 | 31,70 | 1,93% | - |
| 24.08.2026 | 31,30 | 31,70 | 30,70 | 31,10 | -0,64% | - |
| 21.08.2026 | 31,30 | 31,90 | 30,70 | 31,30 | 0,00% | 9.200,00 |
| 20.08.2026 | 31,70 | 31,90 | 30,90 | 31,30 | 2,62% | 4.080,00 |
| 19.08.2026 | 31,60 | 32,40 | 30,30 | 30,50 | -2,56% | 2.450,00 |
| 18.08.2026 | 33,10 | 34,10 | 30,90 | 31,30 | -8,75% | 17.825,00 |
| 17.08.2026 | 33,90 | 34,70 | 33,30 | 34,30 | 0,59% | 40,00 |
| 14.08.2026 | 33,90 | 34,10 | 32,90 | 34,10 | -0,58% | 3.916,00 |
| 13.08.2026 | 33,90 | 34,90 | 33,60 | 34,30 | 0,59% | 3.100,00 |
| 12.08.2026 | 33,70 | 34,50 | 33,70 | 34,10 | 1,79% | - |
| 11.08.2026 | 33,30 | 34,10 | 33,10 | 33,50 | 2,45% | 7.808,00 |
| 10.08.2026 | 33,50 | 34,40 | 32,50 | 32,70 | 1,24% | - |
| 07.08.2026 | 31,80 | 32,90 | 31,50 | 32,30 | 0,00% | 4.760,00 |
| 06.08.2026 | 31,70 | 32,70 | 30,90 | 32,30 | 1,25% | - |
| 05.08.2026 | 32,70 | 33,10 | 31,90 | 31,90 | -4,49% | 4.600,00 |
| 04.08.2026 | 32,30 | 33,80 | 31,50 | 33,40 | 4,70% | 3.650,00 |
| 03.08.2026 | 32,70 | 32,70 | 30,30 | 31,90 | 4,59% | 24.800,00 |
| 31.07.2026 | 30,90 | 32,30 | 30,10 | 30,50 | 2,01% | 185,00 |
| 30.07.2026 | 27,20 | 30,30 | 27,00 | 29,90 | 5,65% | - |
| 29.07.2026 | 27,50 | 29,50 | 27,30 | 28,30 | -4,39% | - |
| 28.07.2026 | 30,50 | 30,70 | 28,90 | 29,60 | -7,79% | 440,00 |
| 27.07.2026 | 32,70 | 33,50 | 30,70 | 32,10 | -0,62% | - |
| 24.07.2026 | 33,90 | 34,10 | 31,90 | 32,30 | -6,92% | - |
| 23.07.2026 | 35,30 | 35,80 | 34,10 | 34,70 | -2,25% | - |
| 22.07.2026 | 34,80 | 35,80 | 34,00 | 35,50 | 1,14% | - |
| 21.07.2026 | 34,00 | 35,30 | 34,00 | 35,10 | 8,00% | - |
| 20.07.2026 | 32,50 | 33,50 | 32,30 | 32,50 | -3,56% | - |
| 17.07.2026 | 32,10 | 34,30 | 31,80 | 33,70 | -2,32% | 5.650,00 |
| 16.07.2026 | 36,10 | 36,10 | 34,30 | 34,50 | -2,82% | - |
| 15.07.2026 | 36,90 | 36,90 | 34,10 | 35,50 | 0,85% | - |
| 14.07.2026 | 35,40 | 36,80 | 35,10 | 35,20 | -1,40% | 342,00 |
| 13.07.2026 | 36,50 | 36,70 | 35,30 | 35,70 | -4,80% | 234,00 |
| 10.07.2026 | 38,00 | 38,00 | 36,10 | 37,50 | -1,06% | 400,00 |
| 09.07.2026 | 36,60 | 38,90 | 36,60 | 37,90 | 8,91% | 3.450,00 |
| 08.07.2026 | 34,50 | 35,50 | 32,80 | 34,80 | 0,29% | - |
| 07.07.2026 | 35,80 | 36,00 | 34,10 | 34,70 | -8,44% | 3.465,00 |
| 06.07.2026 | 37,30 | 39,70 | 36,90 | 37,90 | 0,00% | 420,00 |
| 03.07.2026 | 37,10 | 39,20 | 37,10 | 37,90 | 3,84% | - |
| 02.07.2026 | 39,90 | 39,90 | 35,90 | 36,50 | -4,20% | - |
| 01.07.2026 | 39,70 | 40,10 | 37,70 | 38,10 | -3,54% | - |
| 30.06.2026 | 37,70 | 39,70 | 36,90 | 39,50 | 7,63% | 2.910,00 |
| 29.06.2026 | 35,00 | 36,90 | 33,70 | 36,70 | 3,38% | - |
| 26.06.2026 | 35,30 | 35,50 | 34,50 | 35,50 | -3,27% | - |
| 25.06.2026 | 36,10 | 37,70 | 35,70 | 36,70 | 1,10% | - |
| 24.06.2026 | 35,50 | 37,40 | 35,40 | 36,30 | 4,01% | - |
| 23.06.2026 | 36,50 | 36,50 | 34,70 | 34,90 | -8,40% | 3.930,00 |
| 22.06.2026 | 37,10 | 38,90 | 36,80 | 38,10 | 6,42% | 13.186,00 |
| 19.06.2026 | 35,40 | 36,80 | 35,40 | 35,80 | 0,85% | - |
| 18.06.2026 | 33,40 | 35,60 | 33,40 | 35,50 | 9,23% | - |
| 17.06.2026 | 32,60 | 33,70 | 32,30 | 32,50 | 2,52% | - |
| 16.06.2026 | 33,10 | 33,20 | 31,50 | 31,70 | -4,80% | - |
| 15.06.2026 | 33,00 | 33,60 | 32,50 | 33,30 | 1,22% | 15.680,00 |
| 12.06.2026 | 32,20 | 33,30 | 31,60 | 32,90 | 3,13% | - |
| 11.06.2026 | 29,50 | 32,10 | 29,50 | 31,90 | 7,05% | - |
| 10.06.2026 | 30,10 | 31,30 | 29,00 | 29,80 | -1,32% | - |
| 09.06.2026 | 31,00 | 32,20 | 28,40 | 30,20 | -2,58% | 495,00 |
| 08.06.2026 | 29,10 | 31,40 | 28,90 | 31,00 | 4,03% | - |
| 05.06.2026 | 32,60 | 32,70 | 29,30 | 29,80 | -9,70% | - |
| 04.06.2026 | 32,90 | 33,30 | 31,90 | 33,00 | -4,35% | 5.250,00 |
| 03.06.2026 | 33,90 | 34,90 | 33,40 | 34,50 | 2,37% | 1.700,00 |
| 02.06.2026 | 32,40 | 33,90 | 31,70 | 33,70 | 2,74% | 1.950,00 |
| 01.06.2026 | 33,00 | 33,10 | 31,80 | 32,80 | -0,30% | 960,00 |
| 29.05.2026 | 34,00 | 35,00 | 32,60 | 32,90 | -6,27% | 3.100,00 |
| 28.05.2026 | 33,80 | 35,20 | 33,50 | 35,10 | 4,46% | - |
| 27.05.2026 | 34,50 | 36,60 | 32,90 | 33,60 | 0,30% | 4.600,00 |
| 26.05.2026 | 33,10 | 34,20 | 32,50 | 33,50 | 2,13% | 2.730,00 |
| 25.05.2026 | 31,00 | 33,90 | 31,00 | 32,80 | 9,33% | 32.000,00 |
| 22.05.2026 | 30,50 | 30,60 | 29,40 | 30,00 | 6,76% | - |
| 21.05.2026 | 27,40 | 28,30 | 27,30 | 28,10 | 2,93% | 1.080,00 |
| 20.05.2026 | 26,40 | 27,30 | 26,00 | 27,30 | 2,63% | 1.010,00 |
| 19.05.2026 | 26,00 | 27,10 | 25,30 | 26,60 | -1,85% | 390,00 |
| 18.05.2026 | 28,20 | 28,30 | 26,70 | 27,10 | -7,51% | - |
| 15.05.2026 | 29,80 | 30,10 | 29,10 | 29,30 | -2,66% | 10.258,00 |
| 14.05.2026 | 29,90 | 30,50 | 29,80 | 30,10 | -0,66% | 1.950,00 |
| 13.05.2026 | 29,30 | 30,50 | 29,30 | 30,30 | 4,12% | - |
| 12.05.2026 | 30,30 | 30,50 | 28,10 | 29,10 | -2,68% | 12.084,00 |
| 11.05.2026 | 29,10 | 29,90 | 28,70 | 29,90 | 2,75% | - |
| 08.05.2026 | 28,50 | 29,20 | 27,90 | 29,10 | 1,75% | 2.400,00 |
| 07.05.2026 | 29,10 | 29,50 | 28,10 | 28,60 | -1,72% | 16.125,00 |
| 06.05.2026 | 28,40 | 29,10 | 28,10 | 29,10 | 2,11% | - |