21,060€
-1,43%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21,69 | 21,69 | 21,36 | 21,37 | -1,63% | - |
| 22.12.2025 | 20,39 | 21,82 | 20,39 | 21,72 | 3,70% | - |
| 19.12.2025 | 21,14 | 21,14 | 18,86 | 20,95 | -0,78% | - |
| 18.12.2025 | 20,89 | 21,21 | 20,40 | 21,11 | 0,79% | - |
| 17.12.2025 | 20,90 | 21,29 | 20,60 | 20,95 | 0,38% | - |
| 16.12.2025 | 21,30 | 21,30 | 20,25 | 20,87 | -2,32% | - |
| 15.12.2025 | 21,10 | 21,51 | 21,10 | 21,36 | 1,11% | 769,00 |
| 12.12.2025 | 20,42 | 21,45 | 20,42 | 21,13 | 3,17% | 37,00 |
| 11.12.2025 | 20,50 | 20,82 | 20,42 | 20,48 | 0,07% | - |
| 10.12.2025 | 20,29 | 20,74 | 20,29 | 20,46 | 0,74% | - |
| 09.12.2025 | 20,49 | 20,49 | 20,26 | 20,31 | -1,43% | - |
| 08.12.2025 | 20,58 | 20,66 | 20,55 | 20,61 | 0,37% | - |
| 05.12.2025 | 20,17 | 20,66 | 20,17 | 20,53 | 2,28% | 2.400,00 |
| 04.12.2025 | 20,32 | 20,59 | 20,06 | 20,07 | -1,05% | - |
| 03.12.2025 | 20,44 | 20,47 | 20,21 | 20,29 | -0,66% | - |
| 02.12.2025 | 20,56 | 20,56 | 19,63 | 20,42 | -0,63% | - |
| 01.12.2025 | 20,61 | 20,87 | 20,32 | 20,55 | -0,29% | - |
| 28.11.2025 | 21,03 | 21,03 | 20,04 | 20,61 | -1,95% | 123,00 |
| 27.11.2025 | 20,81 | 21,21 | 20,65 | 21,02 | 0,94% | 60,00 |
| 26.11.2025 | 20,35 | 21,00 | 20,35 | 20,83 | 2,74% | - |
| 25.11.2025 | 20,57 | 20,88 | 20,01 | 20,27 | -1,31% | - |
| 24.11.2025 | 20,55 | 20,62 | 20,43 | 20,54 | 0,51% | - |
| 21.11.2025 | 20,57 | 21,22 | 20,36 | 20,44 | 2,56% | - |
| 20.11.2025 | 20,03 | 20,50 | 19,91 | 19,93 | -0,50% | - |
| 19.11.2025 | 19,86 | 20,28 | 19,72 | 20,03 | 0,73% | - |
| 18.11.2025 | 20,06 | 20,06 | 19,39 | 19,88 | -1,06% | 50,00 |
| 17.11.2025 | 20,18 | 20,43 | 20,08 | 20,09 | -4,91% | - |
| 14.11.2025 | 21,03 | 21,26 | 20,98 | 21,13 | 0,45% | 438,00 |
| 13.11.2025 | 21,23 | 21,52 | 21,02 | 21,04 | -0,94% | - |
| 12.11.2025 | 21,20 | 21,55 | 20,67 | 21,24 | 0,35% | 58,00 |
| 11.11.2025 | 20,95 | 21,34 | 20,46 | 21,16 | 1,05% | 100,00 |
| 10.11.2025 | 20,53 | 20,94 | 20,51 | 20,94 | 1,68% | - |
| 07.11.2025 | 20,95 | 21,02 | 20,59 | 20,60 | -1,98% | - |
| 06.11.2025 | 21,62 | 21,62 | 20,97 | 21,01 | -2,96% | - |
| 05.11.2025 | 22,07 | 22,07 | 21,00 | 21,65 | -1,97% | 1,00 |
| 04.11.2025 | 22,24 | 22,24 | 21,99 | 22,09 | -0,90% | - |
| 03.11.2025 | 22,22 | 22,29 | 22,08 | 22,29 | 0,50% | - |
| 31.10.2025 | 21,87 | 22,27 | 21,70 | 22,18 | 1,37% | - |
| 30.10.2025 | 21,95 | 23,88 | 21,85 | 21,88 | -0,73% | 2,00 |
| 29.10.2025 | 22,32 | 22,41 | 21,98 | 22,04 | -1,25% | 150,00 |
| 28.10.2025 | 23,03 | 23,03 | 22,22 | 22,32 | -3,08% | - |
| 27.10.2025 | 22,44 | 23,32 | 22,44 | 23,03 | 2,70% | - |
| 24.10.2025 | 22,73 | 22,73 | 22,39 | 22,42 | -1,28% | - |
| 23.10.2025 | 22,68 | 22,82 | 22,60 | 22,71 | -0,46% | 445,00 |
| 22.10.2025 | 22,04 | 22,87 | 22,04 | 22,82 | 3,26% | - |
| 21.10.2025 | 21,33 | 22,34 | 21,33 | 22,10 | 3,59% | - |
| 20.10.2025 | 21,11 | 21,51 | 21,06 | 21,33 | 1,14% | - |
| 17.10.2025 | 21,27 | 21,27 | 20,84 | 21,09 | -0,40% | - |
| 16.10.2025 | 21,00 | 21,33 | 21,00 | 21,18 | 0,52% | - |
| 15.10.2025 | 20,71 | 21,15 | 20,66 | 21,07 | 0,91% | - |
| 14.10.2025 | 20,89 | 21,11 | 20,60 | 20,88 | -2,54% | - |
| 13.10.2025 | 21,14 | 21,42 | 21,08 | 21,42 | 0,66% | - |
| 10.10.2025 | 21,87 | 21,87 | 20,98 | 21,28 | -2,63% | 150,00 |
| 09.10.2025 | 22,14 | 22,14 | 21,76 | 21,86 | -1,86% | - |
| 08.10.2025 | 22,13 | 22,33 | 22,13 | 22,27 | 0,45% | - |
| 07.10.2025 | 22,58 | 22,58 | 22,17 | 22,17 | -2,18% | - |
| 06.10.2025 | 21,96 | 22,68 | 21,96 | 22,67 | 3,07% | - |
| 03.10.2025 | 21,81 | 22,14 | 21,81 | 21,99 | 0,87% | - |
| 02.10.2025 | 22,48 | 22,48 | 21,69 | 21,80 | -3,02% | - |
| 01.10.2025 | 22,32 | 22,49 | 22,18 | 22,48 | 0,83% | 30,00 |
| 30.09.2025 | 22,46 | 22,46 | 22,26 | 22,30 | -1,17% | - |
| 29.09.2025 | 22,56 | 22,58 | 22,41 | 22,56 | -0,20% | - |
| 26.09.2025 | 22,22 | 22,70 | 22,22 | 22,61 | 1,73% | - |
| 25.09.2025 | 22,28 | 22,36 | 22,13 | 22,22 | -0,85% | 240,00 |
| 24.09.2025 | 22,14 | 22,43 | 22,14 | 22,41 | 1,36% | - |
| 23.09.2025 | 22,16 | 22,16 | 22,11 | 22,11 | -0,16% | - |
| 22.09.2025 | 22,47 | 22,47 | 22,06 | 22,15 | -1,42% | - |
| 19.09.2025 | 22,76 | 22,76 | 22,35 | 22,47 | -1,43% | - |
| 18.09.2025 | 22,59 | 22,84 | 22,59 | 22,79 | 0,71% | - |
| 17.09.2025 | 23,43 | 23,43 | 22,55 | 22,63 | -3,37% | 1,00 |
| 16.09.2025 | 24,06 | 24,06 | 23,42 | 23,42 | -2,70% | - |
| 15.09.2025 | 24,09 | 24,12 | 24,06 | 24,07 | -0,17% | - |
| 12.09.2025 | 24,36 | 24,36 | 24,07 | 24,11 | -0,66% | - |
| 11.09.2025 | 24,09 | 24,29 | 24,09 | 24,27 | 0,85% | - |
| 10.09.2025 | 23,75 | 24,17 | 23,75 | 24,07 | 1,43% | - |
| 09.09.2025 | 23,77 | 23,85 | 23,53 | 23,73 | -0,15% | 638,00 |
| 08.09.2025 | 23,34 | 23,81 | 23,34 | 23,76 | 1,84% | - |
| 05.09.2025 | 22,59 | 23,48 | 22,59 | 23,33 | 3,28% | - |
| 04.09.2025 | 22,48 | 22,65 | 22,31 | 22,59 | 0,51% | 20,00 |
| 03.09.2025 | 23,26 | 23,26 | 22,31 | 22,48 | -3,37% | - |
| 02.09.2025 | 23,17 | 23,27 | 23,05 | 23,26 | 0,37% | - |
| 01.09.2025 | 23,48 | 23,48 | 23,01 | 23,18 | -1,26% | - |
| 29.08.2025 | 23,86 | 23,86 | 23,25 | 23,47 | -1,59% | 1.000,00 |
| 28.08.2025 | 23,86 | 24,07 | 23,80 | 23,85 | 0,19% | 300,00 |
| 27.08.2025 | 23,93 | 23,93 | 23,46 | 23,81 | -0,50% | 8,00 |
| 26.08.2025 | 24,26 | 24,26 | 23,81 | 23,93 | -1,38% | - |
| 25.08.2025 | 24,29 | 24,44 | 24,13 | 24,26 | -0,33% | - |
| 22.08.2025 | 24,40 | 24,40 | 24,11 | 24,34 | -0,21% | - |
| 21.08.2025 | 23,60 | 24,53 | 23,60 | 24,39 | 3,61% | 159,00 |
| 20.08.2025 | 23,76 | 23,76 | 23,50 | 23,54 | -1,22% | - |
| 19.08.2025 | 24,61 | 24,61 | 23,81 | 23,83 | -3,48% | - |
| 18.08.2025 | 24,56 | 24,79 | 24,51 | 24,69 | 0,53% | 500,00 |
| 15.08.2025 | 23,87 | 24,77 | 23,87 | 24,56 | 2,93% | 900,00 |
| 14.08.2025 | 23,88 | 23,92 | 23,42 | 23,86 | -0,31% | - |
| 13.08.2025 | 20,57 | 24,21 | 20,57 | 23,94 | 16,27% | 3,00 |
| 12.08.2025 | 20,43 | 20,66 | 20,42 | 20,59 | 0,78% | - |
| 11.08.2025 | 20,40 | 20,50 | 20,29 | 20,43 | 0,12% | - |
| 08.08.2025 | 20,78 | 20,78 | 20,34 | 20,40 | -1,81% | 26,00 |
| 07.08.2025 | 20,39 | 20,83 | 20,39 | 20,78 | 1,81% | 1.769,00 |
| 06.08.2025 | 20,34 | 20,53 | 20,26 | 20,41 | 0,29% | - |