42,500€
-0,70%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 41,60 | 42,30 | 40,30 | 41,50 | -3,04% | - |
| 12.10.2026 | 42,40 | 42,80 | 41,20 | 42,80 | 3,88% | - |
| 09.10.2026 | 40,80 | 41,60 | 40,60 | 41,20 | 3,00% | 130,00 |
| 08.10.2026 | 41,60 | 41,60 | 39,60 | 40,00 | -2,44% | - |
| 07.10.2026 | 41,20 | 41,60 | 40,40 | 41,00 | -0,97% | 146,00 |
| 06.10.2026 | 41,80 | 42,00 | 41,40 | 41,40 | -1,90% | - |
| 05.10.2026 | 42,80 | 42,80 | 41,60 | 42,20 | 0,96% | 104,00 |
| 02.10.2026 | 39,80 | 42,40 | 39,80 | 41,80 | 5,56% | - |
| 01.10.2026 | 39,40 | 40,20 | 38,80 | 39,60 | 1,02% | 220,00 |
| 30.09.2026 | 39,00 | 39,60 | 39,00 | 39,20 | -1,51% | - |
| 29.09.2026 | 38,20 | 40,00 | 38,20 | 39,80 | 3,65% | - |
| 28.09.2026 | 38,60 | 38,60 | 37,60 | 38,40 | -1,54% | 700,00 |
| 25.09.2026 | 38,20 | 39,00 | 38,20 | 39,00 | 2,09% | 803,00 |
| 24.09.2026 | 38,40 | 38,40 | 37,40 | 38,20 | -0,52% | - |
| 23.09.2026 | 38,00 | 39,00 | 38,00 | 38,40 | -1,54% | - |
| 22.09.2026 | 38,40 | 39,00 | 37,40 | 39,00 | 2,09% | 204,00 |
| 21.09.2026 | 36,40 | 38,20 | 36,40 | 38,20 | 6,11% | - |
| 18.09.2026 | 34,80 | 36,00 | 34,60 | 36,00 | 3,45% | - |
| 17.09.2026 | 33,60 | 35,00 | 33,40 | 34,80 | 6,10% | - |
| 16.09.2026 | 32,40 | 33,40 | 32,40 | 32,80 | 2,50% | - |
| 15.09.2026 | 32,00 | 32,40 | 31,80 | 32,00 | -0,62% | - |
| 14.09.2026 | 33,20 | 33,20 | 32,00 | 32,20 | -5,29% | 146,00 |
| 11.09.2026 | 33,40 | 34,20 | 33,40 | 34,00 | -1,16% | - |
| 10.09.2026 | 35,20 | 35,40 | 34,00 | 34,40 | -2,82% | - |
| 09.09.2026 | 34,80 | 35,40 | 34,20 | 35,40 | 4,12% | 54,00 |
| 08.09.2026 | 33,40 | 34,60 | 32,80 | 34,00 | 2,41% | 216,00 |
| 07.09.2026 | 32,40 | 33,40 | 32,20 | 33,20 | 3,11% | - |
| 04.09.2026 | 32,20 | 32,60 | 31,60 | 32,20 | 0,63% | - |
| 03.09.2026 | 31,80 | 32,00 | 31,40 | 32,00 | 0,00% | - |
| 02.09.2026 | 31,80 | 32,00 | 31,60 | 32,00 | -0,62% | - |
| 01.09.2026 | 32,80 | 32,80 | 31,40 | 32,20 | 1,26% | 1,00 |
| 31.08.2026 | 32,20 | 32,60 | 31,60 | 31,80 | -2,45% | 1,00 |
| 28.08.2026 | 33,20 | 33,20 | 32,40 | 32,60 | -1,81% | - |
| 27.08.2026 | 32,40 | 33,20 | 32,00 | 33,20 | 4,40% | - |
| 26.08.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 200,00 |
| 25.08.2026 | 31,20 | 31,80 | 31,20 | 31,60 | 1,94% | - |
| 24.08.2026 | 31,20 | 31,40 | 30,80 | 31,00 | 0,00% | - |
| 21.08.2026 | 31,20 | 31,80 | 30,60 | 31,00 | -0,64% | 200,00 |
| 20.08.2026 | 31,40 | 31,60 | 30,80 | 31,20 | 1,96% | 170,00 |
| 19.08.2026 | 31,20 | 32,00 | 30,40 | 30,60 | -1,92% | 700,00 |
| 18.08.2026 | 32,60 | 32,80 | 31,00 | 31,20 | -8,77% | 1.195,00 |
| 17.08.2026 | 33,80 | 34,60 | 33,40 | 34,20 | 0,59% | 5,00 |
| 14.08.2026 | 34,20 | 34,20 | 33,00 | 34,00 | -0,58% | 89,00 |
| 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 |