27,100€
-6,55%
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 |
|---|---|---|---|---|---|---|
| 18.05.2026 | 28,00 | 28,30 | 27,10 | 27,10 | -6,55% | - |
| 15.05.2026 | 29,40 | 29,60 | 29,00 | 29,00 | -3,97% | 223,00 |
| 14.05.2026 | 29,20 | 30,80 | 29,20 | 30,20 | 0,67% | 130,00 |
| 13.05.2026 | 28,80 | 30,40 | 28,80 | 30,00 | 4,17% | - |
| 12.05.2026 | 30,80 | 30,80 | 28,20 | 28,80 | -3,36% | 908,00 |
| 11.05.2026 | 29,60 | 29,80 | 28,40 | 29,80 | 3,47% | 100,00 |
| 08.05.2026 | 28,20 | 29,00 | 27,80 | 28,80 | 1,41% | 240,00 |
| 07.05.2026 | 28,60 | 29,20 | 28,00 | 28,40 | -2,07% | 1.150,00 |
| 06.05.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 2,11% | - |
| 05.05.2026 | 27,60 | 28,60 | 27,60 | 28,40 | 2,90% | - |
| 04.05.2026 | 28,00 | 28,00 | 27,20 | 27,60 | 3,76% | 100,00 |
| 30.04.2026 | 26,40 | 26,80 | 25,80 | 26,60 | 2,31% | - |
| 29.04.2026 | 25,60 | 27,20 | 25,20 | 26,00 | 1,56% | - |
| 28.04.2026 | 26,20 | 26,40 | 25,20 | 25,60 | -2,29% | - |
| 27.04.2026 | 27,20 | 27,20 | 25,80 | 26,20 | -2,96% | 50,00 |
| 24.04.2026 | 26,20 | 27,40 | 26,20 | 27,00 | 6,30% | 50,00 |
| 23.04.2026 | 25,00 | 25,80 | 25,00 | 25,40 | -0,78% | - |
| 22.04.2026 | 25,00 | 26,00 | 25,00 | 25,60 | 2,40% | 200,00 |
| 21.04.2026 | 24,60 | 25,60 | 24,60 | 25,00 | 0,81% | 440,00 |
| 20.04.2026 | 24,00 | 25,00 | 24,00 | 24,80 | 2,48% | - |
| 17.04.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 4,31% | 252,00 |
| 16.04.2026 | 23,00 | 23,80 | 23,00 | 23,20 | 0,87% | 400,00 |
| 15.04.2026 | 23,40 | 23,80 | 22,60 | 23,00 | 1,77% | - |
| 14.04.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 0,89% | 216,00 |
| 13.04.2026 | 22,20 | 22,40 | 22,00 | 22,40 | 5,66% | 500,00 |
| 10.04.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 1,92% | - |
| 09.04.2026 | 20,20 | 21,00 | 20,20 | 20,80 | 0,97% | - |
| 08.04.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 8,42% | - |
| 07.04.2026 | 19,20 | 19,20 | 18,60 | 19,00 | -1,55% | - |
| 02.04.2026 | 19,10 | 19,30 | 18,80 | 19,30 | 0,00% | - |
| 01.04.2026 | 19,00 | 19,60 | 19,00 | 19,30 | 3,21% | - |
| 31.03.2026 | 18,00 | 18,80 | 17,90 | 18,70 | 2,75% | - |
| 30.03.2026 | 18,40 | 19,50 | 18,10 | 18,20 | -1,09% | - |
| 27.03.2026 | 18,40 | 19,00 | 18,30 | 18,40 | 0,00% | - |
| 26.03.2026 | 19,00 | 19,40 | 18,30 | 18,40 | -3,16% | 1.920,00 |
| 25.03.2026 | 18,30 | 19,40 | 18,30 | 19,00 | 2,70% | - |
| 24.03.2026 | 18,30 | 18,60 | 18,00 | 18,50 | 1,09% | - |
| 23.03.2026 | 18,00 | 18,80 | 17,70 | 18,30 | 0,55% | - |
| 20.03.2026 | 18,60 | 18,80 | 18,10 | 18,20 | -2,67% | - |
| 19.03.2026 | 18,40 | 18,90 | 18,20 | 18,70 | 0,54% | 200,00 |
| 18.03.2026 | 19,00 | 19,50 | 18,60 | 18,60 | 0,00% | 100,00 |
| 17.03.2026 | 18,40 | 18,90 | 18,40 | 18,60 | 0,00% | - |
| 16.03.2026 | 19,00 | 19,10 | 18,40 | 18,60 | 0,54% | - |
| 13.03.2026 | 18,60 | 19,00 | 18,20 | 18,50 | 2,78% | 240,00 |
| 12.03.2026 | 18,60 | 18,70 | 17,90 | 18,00 | -3,23% | - |
| 11.03.2026 | 18,40 | 19,10 | 18,30 | 18,60 | 0,00% | 34,00 |
| 10.03.2026 | 18,30 | 19,00 | 18,30 | 18,60 | 0,54% | - |
| 09.03.2026 | 17,60 | 18,60 | 17,50 | 18,50 | 2,21% | - |
| 06.03.2026 | 18,60 | 18,90 | 18,10 | 18,10 | -4,23% | - |
| 05.03.2026 | 18,70 | 19,30 | 18,50 | 18,90 | 0,00% | 338,00 |
| 04.03.2026 | 18,70 | 19,30 | 18,40 | 18,90 | -1,56% | - |
| 03.03.2026 | 20,20 | 20,20 | 18,90 | 19,20 | -6,80% | 300,00 |
| 02.03.2026 | 21,00 | 21,00 | 20,00 | 20,60 | 0,98% | 800,00 |
| 27.02.2026 | 20,20 | 20,60 | 20,00 | 20,40 | 0,00% | - |
| 26.02.2026 | 21,20 | 21,60 | 20,40 | 20,40 | -3,77% | 400,00 |
| 25.02.2026 | 21,40 | 21,60 | 20,80 | 21,20 | 0,95% | 190,00 |
| 24.02.2026 | 20,20 | 21,20 | 20,20 | 21,00 | 6,06% | 240,00 |
| 23.02.2026 | 19,70 | 19,80 | 19,50 | 19,80 | -1,98% | - |
| 20.02.2026 | 19,40 | 20,40 | 19,40 | 20,20 | 3,06% | - |
| 19.02.2026 | 19,50 | 19,70 | 19,40 | 19,60 | -0,51% | - |
| 18.02.2026 | 19,80 | 20,20 | 19,70 | 19,70 | -0,51% | - |
| 17.02.2026 | 20,00 | 20,00 | 19,10 | 19,80 | 1,54% | 206,00 |
| 16.02.2026 | 19,50 | 20,20 | 19,50 | 19,50 | -1,02% | 500,00 |
| 13.02.2026 | 19,50 | 20,00 | 19,50 | 19,70 | 0,00% | 200,00 |
| 12.02.2026 | 19,90 | 20,80 | 19,70 | 19,70 | -1,50% | 1.370,00 |
| 11.02.2026 | 19,20 | 20,00 | 18,40 | 20,00 | 5,82% | 260,00 |
| 10.02.2026 | 18,40 | 19,00 | 18,40 | 18,90 | 1,61% | 30,00 |
| 09.02.2026 | 17,30 | 18,80 | 17,30 | 18,60 | 5,68% | 1.000,00 |
| 06.02.2026 | 16,50 | 17,80 | 16,40 | 17,60 | 2,92% | - |
| 05.02.2026 | 15,80 | 17,20 | 15,00 | 17,10 | 6,21% | - |
| 04.02.2026 | 16,20 | 16,30 | 15,80 | 16,10 | -1,23% | - |
| 03.02.2026 | 16,20 | 16,70 | 16,00 | 16,30 | -0,61% | - |
| 02.02.2026 | 16,10 | 16,50 | 15,50 | 16,40 | 0,00% | 1.516,00 |
| 30.01.2026 | 16,50 | 16,50 | 16,00 | 16,40 | 0,61% | - |
| 29.01.2026 | 17,10 | 17,10 | 16,00 | 16,30 | -3,55% | - |
| 28.01.2026 | 16,75 | 17,25 | 16,75 | 16,90 | 0,30% | - |
| 27.01.2026 | 17,10 | 17,10 | 16,50 | 16,85 | 0,90% | - |
| 26.01.2026 | 16,75 | 16,80 | 16,45 | 16,70 | 5,03% | - |
| 23.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 19.01.2026 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 890,00 |
| 16.01.2026 | 16,20 | 17,10 | 16,20 | 17,10 | 1,18% | 10,00 |
| 15.01.2026 | 16,60 | 17,20 | 16,60 | 16,90 | 3,68% | 320,00 |
| 14.01.2026 | 15,60 | 16,50 | 15,60 | 16,30 | 0,62% | 402,00 |
| 13.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | 258,00 |
| 12.01.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 8,97% | 1.973,00 |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 07.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 05.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 02.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 29.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 19.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.12.2025 | 12,30 | 12,70 | 12,30 | 12,70 | -0,78% | 448,00 |