30,300€
-0,33%
Echtzeit-Aktienkurs Amer Sports. Inc.
Bid:
Ask:
Aktienkurse zur Amer Sports. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,50 | 30,60 | 30,10 | 30,30 | -0,66% | - |
| 21.05.2026 | 29,90 | 30,90 | 29,70 | 30,50 | 1,67% | 12.500,00 |
| 20.05.2026 | 29,10 | 30,60 | 28,50 | 30,00 | 3,81% | - |
| 19.05.2026 | 28,80 | 30,90 | 27,90 | 28,90 | 1,40% | - |
| 18.05.2026 | 28,10 | 29,70 | 28,00 | 28,50 | 0,71% | - |
| 15.05.2026 | 28,60 | 29,10 | 28,10 | 28,30 | -0,35% | - |
| 14.05.2026 | 28,10 | 28,90 | 27,90 | 28,40 | 1,07% | - |
| 13.05.2026 | 28,60 | 29,20 | 27,90 | 28,10 | -2,77% | - |
| 12.05.2026 | 29,30 | 29,30 | 28,10 | 28,90 | -1,37% | 2.500,00 |
| 11.05.2026 | 30,60 | 31,00 | 28,90 | 29,30 | -3,93% | - |
| 08.05.2026 | 31,10 | 31,30 | 30,50 | 30,50 | -1,93% | - |
| 07.05.2026 | 31,70 | 31,80 | 30,50 | 31,10 | -1,89% | - |
| 06.05.2026 | 29,70 | 31,70 | 29,60 | 31,70 | 6,73% | 14.000,00 |
| 05.05.2026 | 29,20 | 30,10 | 29,00 | 29,70 | 2,06% | - |
| 04.05.2026 | 30,10 | 30,30 | 29,10 | 29,10 | -2,68% | - |
| 30.04.2026 | 29,40 | 29,90 | 29,30 | 29,90 | 1,01% | - |
| 29.04.2026 | 29,80 | 30,00 | 29,50 | 29,60 | -0,34% | - |
| 28.04.2026 | 30,00 | 30,30 | 29,70 | 29,70 | -1,98% | - |
| 27.04.2026 | 30,30 | 30,80 | 29,90 | 30,30 | -0,66% | - |
| 24.04.2026 | 30,70 | 31,20 | 30,50 | 30,50 | -0,65% | - |
| 23.04.2026 | 31,10 | 31,90 | 30,50 | 30,70 | -0,65% | - |
| 22.04.2026 | 30,90 | 31,30 | 30,50 | 30,90 | 0,00% | 1.700,00 |
| 21.04.2026 | 31,20 | 31,60 | 30,30 | 30,90 | -0,64% | - |
| 20.04.2026 | 31,00 | 31,60 | 30,70 | 31,10 | -0,96% | - |
| 17.04.2026 | 30,60 | 32,10 | 30,50 | 31,40 | 2,95% | - |
| 16.04.2026 | 30,90 | 31,10 | 30,50 | 30,50 | -1,29% | 1.120,00 |
| 15.04.2026 | 30,70 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 14.04.2026 | 29,90 | 31,10 | 29,90 | 30,70 | 2,68% | - |
| 13.04.2026 | 29,90 | 30,30 | 29,50 | 29,90 | 0,34% | - |
| 10.04.2026 | 30,50 | 30,80 | 29,80 | 29,80 | -1,97% | 2.700,00 |
| 09.04.2026 | 30,10 | 30,90 | 29,60 | 30,40 | 1,00% | - |
| 08.04.2026 | 29,70 | 32,30 | 28,90 | 30,10 | 7,12% | 26.500,00 |
| 07.04.2026 | 29,30 | 29,50 | 27,70 | 28,10 | -2,77% | - |
| 02.04.2026 | 29,00 | 29,30 | 28,10 | 28,90 | -1,37% | - |
| 01.04.2026 | 28,50 | 29,70 | 28,40 | 29,30 | 2,81% | - |
| 31.03.2026 | 27,30 | 28,90 | 27,10 | 28,50 | 5,17% | - |
| 30.03.2026 | 27,30 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 27.03.2026 | 27,90 | 27,90 | 26,70 | 27,30 | -1,80% | 675,00 |
| 26.03.2026 | 29,10 | 29,30 | 27,60 | 27,80 | -4,79% | - |
| 25.03.2026 | 28,90 | 29,70 | 28,60 | 29,20 | 1,04% | - |
| 24.03.2026 | 28,10 | 28,90 | 27,70 | 28,90 | 2,85% | - |
| 23.03.2026 | 26,20 | 28,70 | 25,90 | 28,10 | 6,04% | - |
| 20.03.2026 | 28,30 | 28,30 | 26,50 | 26,50 | -6,36% | - |
| 19.03.2026 | 29,10 | 29,80 | 27,50 | 28,30 | -2,75% | 37.880,00 |
| 18.03.2026 | 29,30 | 29,80 | 29,10 | 29,10 | 0,00% | - |
| 17.03.2026 | 28,90 | 30,10 | 28,90 | 29,10 | 0,00% | - |
| 16.03.2026 | 28,50 | 29,50 | 28,30 | 29,10 | 2,83% | - |
| 13.03.2026 | 28,10 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 12.03.2026 | 28,80 | 29,00 | 28,10 | 28,10 | -2,77% | - |
| 11.03.2026 | 29,90 | 30,00 | 28,70 | 28,90 | -3,34% | - |
| 10.03.2026 | 29,30 | 30,30 | 29,10 | 29,90 | 2,05% | 1.100,00 |
| 09.03.2026 | 29,00 | 29,46 | 28,26 | 29,30 | 0,02% | - |
| 06.03.2026 | 30,50 | 30,70 | 29,12 | 29,30 | -3,87% | - |
| 05.03.2026 | 31,70 | 32,00 | 29,93 | 30,48 | -3,86% | - |