3,858€
9,59%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,52 | 3,87 | 3,51 | 3,86 | 9,59% | - |
| 08.07.2026 | 3,61 | 3,61 | 3,34 | 3,52 | -2,70% | - |
| 07.07.2026 | 3,58 | 3,62 | 3,51 | 3,62 | 1,19% | - |
| 06.07.2026 | 3,74 | 3,75 | 3,57 | 3,58 | -4,03% | - |
| 03.07.2026 | 3,92 | 4,03 | 3,72 | 3,73 | -4,97% | - |
| 02.07.2026 | 3,69 | 3,97 | 3,66 | 3,92 | 5,80% | - |
| 01.07.2026 | 3,31 | 3,78 | 3,31 | 3,71 | 7,47% | 3.985,00 |
| 30.06.2026 | 3,40 | 3,45 | 3,38 | 3,45 | 2,15% | - |
| 29.06.2026 | 3,47 | 3,48 | 3,38 | 3,38 | -2,32% | - |
| 26.06.2026 | 3,43 | 3,51 | 3,37 | 3,46 | -0,93% | - |
| 25.06.2026 | 3,32 | 3,51 | 3,29 | 3,49 | 6,08% | - |
| 24.06.2026 | 3,17 | 3,29 | 3,16 | 3,29 | 3,71% | - |
| 23.06.2026 | 3,18 | 3,20 | 3,10 | 3,17 | -1,55% | - |
| 22.06.2026 | 3,17 | 3,25 | 3,14 | 3,22 | 1,10% | - |
| 19.06.2026 | 3,21 | 3,24 | 3,17 | 3,19 | -1,01% | - |
| 18.06.2026 | 3,18 | 3,23 | 3,14 | 3,22 | 0,08% | - |
| 17.06.2026 | 3,27 | 3,34 | 3,20 | 3,22 | -2,87% | - |
| 16.06.2026 | 3,31 | 3,32 | 3,31 | 3,31 | -1,49% | - |
| 15.06.2026 | 3,40 | 3,40 | 3,32 | 3,36 | 1,13% | - |
| 12.06.2026 | 3,39 | 3,42 | 3,29 | 3,32 | -1,26% | - |
| 11.06.2026 | 3,23 | 3,40 | 3,20 | 3,37 | 4,50% | - |
| 10.06.2026 | 3,32 | 3,35 | 3,20 | 3,22 | -3,16% | - |
| 09.06.2026 | 3,34 | 3,42 | 3,30 | 3,33 | -0,52% | 3.000,00 |
| 08.06.2026 | 3,18 | 3,38 | 3,17 | 3,34 | 4,37% | - |
| 05.06.2026 | 3,14 | 3,30 | 3,12 | 3,20 | 1,34% | - |
| 04.06.2026 | 2,88 | 3,17 | 2,87 | 3,16 | 4,64% | - |
| 03.06.2026 | 3,10 | 3,11 | 2,99 | 3,02 | -2,66% | - |
| 02.06.2026 | 3,20 | 3,30 | 3,08 | 3,10 | -2,82% | - |
| 01.06.2026 | 3,19 | 3,31 | 3,15 | 3,19 | 4,42% | - |
| 29.05.2026 | 3,06 | 3,06 | 3,05 | 3,06 | 1,16% | - |
| 28.05.2026 | 3,07 | 3,11 | 3,01 | 3,02 | -4,43% | - |
| 27.05.2026 | 2,99 | 3,21 | 2,97 | 3,16 | 8,12% | - |
| 26.05.2026 | 2,88 | 2,98 | 2,82 | 2,93 | 1,39% | - |
| 25.05.2026 | 2,89 | 2,91 | 2,82 | 2,89 | 2,94% | - |
| 22.05.2026 | 2,79 | 2,82 | 2,76 | 2,80 | 1,63% | - |
| 21.05.2026 | 2,73 | 2,81 | 2,69 | 2,76 | 2,60% | - |
| 20.05.2026 | 2,70 | 2,71 | 2,62 | 2,69 | -5,62% | - |
| 19.05.2026 | 2,85 | 2,85 | 2,84 | 2,85 | -1,56% | - |
| 18.05.2026 | 2,72 | 2,89 | 2,69 | 2,89 | 3,49% | 56,00 |
| 15.05.2026 | 2,83 | 2,83 | 2,79 | 2,80 | 2,57% | - |
| 14.05.2026 | 2,72 | 2,73 | 2,72 | 2,73 | 4,01% | - |
| 13.05.2026 | 2,61 | 2,63 | 2,61 | 2,62 | 0,67% | - |
| 12.05.2026 | 2,67 | 2,67 | 2,56 | 2,60 | -6,13% | - |
| 11.05.2026 | 2,55 | 2,86 | 2,55 | 2,77 | 8,30% | 1.971,00 |
| 08.05.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -3,12% | - |
| 07.05.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -0,56% | - |
| 06.05.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -0,56% | - |
| 05.05.2026 | 2,59 | 2,72 | 2,59 | 2,67 | 1,42% | - |
| 04.05.2026 | 2,60 | 2,66 | 2,57 | 2,64 | -0,66% | - |
| 30.04.2026 | 2,68 | 2,71 | 2,65 | 2,65 | -4,67% | - |
| 29.04.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -6,71% | - |
| 28.04.2026 | 3,14 | 3,14 | 2,98 | 2,98 | -3,40% | - |
| 27.04.2026 | 3,07 | 3,09 | 3,03 | 3,09 | 7,77% | - |
| 24.04.2026 | 2,88 | 3,06 | 2,84 | 2,87 | -0,35% | - |
| 23.04.2026 | 2,78 | 2,89 | 2,47 | 2,88 | 9,63% | - |
| 22.04.2026 | 2,61 | 2,63 | 2,61 | 2,62 | -1,13% | - |
| 21.04.2026 | 2,66 | 2,66 | 2,65 | 2,65 | 2,41% | - |
| 20.04.2026 | 2,62 | 2,63 | 2,58 | 2,59 | -1,33% | - |
| 17.04.2026 | 2,53 | 2,63 | 2,53 | 2,63 | 2,14% | - |
| 16.04.2026 | 2,55 | 2,58 | 2,54 | 2,57 | 3,52% | - |
| 15.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,60% | - |
| 14.04.2026 | 2,46 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 13.04.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -2,09% | - |
| 10.04.2026 | 2,51 | 2,52 | 2,51 | 2,51 | 0,60% | - |
| 09.04.2026 | 2,51 | 2,51 | 2,49 | 2,50 | -2,92% | - |
| 08.04.2026 | 2,53 | 2,62 | 2,45 | 2,57 | 3,01% | - |
| 07.04.2026 | 2,49 | 2,52 | 2,47 | 2,50 | -0,16% | - |
| 02.04.2026 | 2,51 | 2,53 | 2,47 | 2,50 | -1,38% | - |
| 01.04.2026 | 2,56 | 2,58 | 2,47 | 2,53 | 0,00% | - |
| 31.03.2026 | 2,56 | 2,59 | 2,50 | 2,53 | -3,06% | - |
| 30.03.2026 | 2,59 | 2,62 | 2,59 | 2,61 | -4,77% | - |
| 27.03.2026 | 2,73 | 2,75 | 2,73 | 2,75 | 1,03% | - |
| 26.03.2026 | 2,82 | 2,83 | 2,65 | 2,72 | -0,91% | - |
| 25.03.2026 | 2,50 | 2,89 | 2,49 | 2,74 | 11,51% | - |
| 24.03.2026 | 2,56 | 2,60 | 2,41 | 2,46 | -4,13% | - |
| 23.03.2026 | 2,56 | 2,58 | 2,44 | 2,57 | -3,64% | - |
| 20.03.2026 | 2,61 | 2,67 | 2,60 | 2,66 | 2,15% | - |
| 19.03.2026 | 2,61 | 2,62 | 2,55 | 2,61 | -3,66% | - |
| 18.03.2026 | 2,72 | 2,73 | 2,68 | 2,71 | 0,11% | - |
| 17.03.2026 | 2,64 | 2,71 | 2,63 | 2,70 | 1,77% | - |
| 16.03.2026 | 2,78 | 2,78 | 2,66 | 2,66 | -1,63% | - |
| 13.03.2026 | 2,78 | 2,79 | 2,70 | 2,70 | -3,30% | - |
| 12.03.2026 | 2,80 | 2,80 | 2,79 | 2,79 | -0,43% | - |
| 11.03.2026 | 2,87 | 2,90 | 2,80 | 2,80 | -4,92% | - |
| 10.03.2026 | 3,04 | 3,07 | 2,94 | 2,95 | -2,77% | - |
| 09.03.2026 | 3,17 | 3,21 | 3,02 | 3,03 | -6,82% | - |
| 06.03.2026 | 3,30 | 3,31 | 3,21 | 3,25 | 1,37% | - |
| 05.03.2026 | 3,16 | 3,23 | 3,15 | 3,21 | 2,26% | - |
| 04.03.2026 | 3,13 | 3,15 | 3,13 | 3,14 | 0,16% | - |
| 03.03.2026 | 3,18 | 3,19 | 3,12 | 3,13 | -3,89% | - |
| 02.03.2026 | 3,21 | 3,28 | 3,16 | 3,26 | 1,75% | - |
| 27.02.2026 | 3,25 | 3,31 | 3,20 | 3,21 | -0,77% | - |
| 26.02.2026 | 3,25 | 3,30 | 3,18 | 3,23 | -0,80% | - |
| 25.02.2026 | 3,26 | 3,26 | 3,25 | 3,26 | 0,12% | - |
| 24.02.2026 | 3,19 | 3,27 | 3,18 | 3,25 | -0,58% | - |
| 23.02.2026 | 3,27 | 3,28 | 3,23 | 3,27 | -0,88% | - |
| 20.02.2026 | 3,28 | 3,33 | 3,26 | 3,30 | 0,70% | - |
| 19.02.2026 | 3,29 | 3,32 | 3,25 | 3,28 | 1,33% | - |
| 18.02.2026 | 3,31 | 3,32 | 3,22 | 3,23 | -1,88% | - |
| 17.02.2026 | 3,30 | 3,31 | 3,24 | 3,30 | -0,48% | - |