33,900€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 34,00 | 34,80 | 33,40 | 34,20 | 0,59% | 100,00 |
| 12.08.2026 | 33,60 | 34,40 | 33,60 | 34,00 | 1,80% | - |
| 11.08.2026 | 33,00 | 34,00 | 32,60 | 33,40 | 2,45% | 154,00 |
| 10.08.2026 | 34,00 | 34,00 | 32,60 | 32,60 | 1,24% | 1,00 |
| 07.08.2026 | 31,60 | 32,60 | 31,40 | 32,20 | 3,87% | 170,00 |
| 06.08.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -2,52% | - |
| 05.08.2026 | 32,40 | 32,80 | 31,80 | 31,80 | -4,22% | 200,00 |
| 04.08.2026 | 31,20 | 33,60 | 31,20 | 33,20 | 5,06% | 200,00 |
| 03.08.2026 | 31,80 | 32,00 | 30,40 | 31,60 | 3,27% | 800,00 |
| 31.07.2026 | 31,20 | 31,60 | 30,40 | 30,60 | 1,32% | 152,00 |
| 30.07.2026 | 26,80 | 30,20 | 26,80 | 30,20 | 10,22% | - |
| 29.07.2026 | 28,80 | 29,00 | 27,40 | 27,40 | -7,43% | - |
| 28.07.2026 | 29,60 | 29,80 | 28,80 | 29,60 | -7,50% | 40,00 |
| 27.07.2026 | 32,60 | 33,20 | 32,00 | 32,00 | -0,62% | - |
| 24.07.2026 | 33,60 | 33,80 | 32,00 | 32,20 | -6,94% | - |
| 23.07.2026 | 35,40 | 35,40 | 34,20 | 34,60 | -2,26% | - |
| 22.07.2026 | 35,00 | 35,40 | 34,00 | 35,40 | 1,14% | - |
| 21.07.2026 | 33,80 | 35,20 | 33,80 | 35,00 | 8,02% | - |
| 20.07.2026 | 33,40 | 33,40 | 32,40 | 32,40 | -3,57% | - |
| 17.07.2026 | 32,00 | 34,20 | 31,80 | 33,60 | -2,33% | 790,00 |
| 16.07.2026 | 36,20 | 36,20 | 34,20 | 34,40 | -2,82% | - |
| 15.07.2026 | 36,20 | 36,60 | 34,40 | 35,40 | 0,57% | - |
| 14.07.2026 | 35,00 | 36,40 | 35,00 | 35,20 | -0,56% | 9,00 |
| 13.07.2026 | 36,60 | 36,80 | 35,40 | 35,40 | -5,35% | 9,00 |
| 10.07.2026 | 37,40 | 37,60 | 36,60 | 37,40 | -1,06% | 20,00 |
| 09.07.2026 | 37,20 | 38,80 | 37,20 | 37,80 | 8,62% | 300,00 |
| 08.07.2026 | 34,00 | 35,40 | 32,20 | 34,80 | 0,58% | - |
| 07.07.2026 | 34,60 | 35,20 | 34,00 | 34,60 | -8,47% | 165,00 |
| 06.07.2026 | 37,00 | 39,40 | 36,80 | 37,80 | 1,07% | 20,00 |
| 03.07.2026 | 36,60 | 38,20 | 36,60 | 37,40 | 2,19% | - |
| 02.07.2026 | 38,20 | 39,00 | 36,00 | 36,60 | -3,68% | - |
| 01.07.2026 | 39,20 | 39,40 | 37,80 | 38,00 | -3,55% | - |
| 30.06.2026 | 37,20 | 39,60 | 36,40 | 39,40 | 7,65% | 470,00 |
| 29.06.2026 | 35,00 | 36,60 | 34,40 | 36,60 | 3,98% | - |
| 26.06.2026 | 34,80 | 35,40 | 34,40 | 35,20 | -3,83% | - |
| 25.06.2026 | 35,60 | 37,40 | 35,60 | 36,60 | 1,10% | - |
| 24.06.2026 | 35,20 | 37,00 | 35,00 | 36,20 | 4,02% | - |
| 23.06.2026 | 36,80 | 36,80 | 34,80 | 34,80 | -7,94% | 339,00 |
| 22.06.2026 | 36,40 | 38,40 | 36,40 | 37,80 | 7,39% | 2.635,00 |
| 19.06.2026 | 35,00 | 36,20 | 35,00 | 35,20 | -0,56% | - |
| 18.06.2026 | 33,40 | 35,40 | 33,20 | 35,40 | 7,93% | - |
| 17.06.2026 | 32,20 | 33,20 | 32,20 | 32,80 | 3,80% | - |
| 16.06.2026 | 32,80 | 32,80 | 31,60 | 31,60 | -4,82% | - |
| 15.06.2026 | 33,20 | 33,60 | 32,60 | 33,20 | 0,61% | 1.120,00 |
| 12.06.2026 | 32,00 | 33,00 | 31,40 | 33,00 | 3,77% | - |
| 11.06.2026 | 29,40 | 31,80 | 29,40 | 31,80 | 7,43% | - |
| 10.06.2026 | 29,60 | 30,80 | 29,00 | 29,60 | -1,99% | - |
| 09.06.2026 | 30,60 | 31,80 | 30,00 | 30,20 | -0,66% | 330,00 |
| 08.06.2026 | 29,00 | 31,20 | 28,60 | 30,40 | 2,01% | - |
| 05.06.2026 | 32,00 | 32,00 | 29,20 | 29,80 | -9,15% | - |
| 04.06.2026 | 32,80 | 33,00 | 32,20 | 32,80 | -4,65% | 250,00 |
| 03.06.2026 | 33,40 | 34,60 | 33,20 | 34,40 | 2,38% | 100,00 |
| 02.06.2026 | 31,80 | 33,60 | 31,80 | 33,60 | 3,07% | 50,00 |
| 01.06.2026 | 33,60 | 33,60 | 32,00 | 32,60 | -0,61% | 92,00 |
| 29.05.2026 | 34,40 | 34,40 | 32,60 | 32,80 | -5,75% | 250,00 |
| 28.05.2026 | 33,20 | 35,20 | 33,20 | 34,80 | 3,57% | - |
| 27.05.2026 | 34,00 | 36,20 | 32,80 | 33,60 | 1,20% | 1.270,00 |
| 26.05.2026 | 32,40 | 34,20 | 32,40 | 33,20 | 2,47% | 260,00 |
| 25.05.2026 | 30,60 | 33,00 | 30,60 | 32,40 | 8,00% | 1.000,00 |
| 22.05.2026 | 30,00 | 30,20 | 29,60 | 30,00 | 7,14% | - |
| 21.05.2026 | 26,80 | 28,20 | 26,80 | 28,00 | 3,70% | 98,00 |
| 20.05.2026 | 26,20 | 27,20 | 26,00 | 27,00 | 2,27% | 50,00 |
| 19.05.2026 | 25,80 | 26,80 | 25,20 | 26,40 | -2,22% | 90,00 |
| 18.05.2026 | 28,20 | 28,40 | 26,60 | 27,00 | -6,90% | 200,00 |
| 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% | - |