249,070$
-1,18%
Echtzeit-Aktienkurs Ascendis Pharma A/S
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 250,00 | 253,07 | 245,84 | 251,07 | -0,39% | 475.233,00 |
| 29.07.2026 | 254,94 | 260,22 | 251,66 | 252,05 | -0,94% | 507.090,00 |
| 28.07.2026 | 255,53 | 255,53 | 246,62 | 254,44 | 0,40% | 578.553,00 |
| 27.07.2026 | 255,56 | 258,58 | 252,93 | 253,42 | -0,17% | 365.407,00 |
| 24.07.2026 | 254,40 | 258,86 | 251,99 | 253,86 | 0,47% | 390.365,00 |
| 23.07.2026 | 251,55 | 256,09 | 249,99 | 252,66 | 0,29% | 308.315,00 |
| 22.07.2026 | 256,99 | 257,71 | 251,68 | 251,93 | -1,28% | 412.323,00 |
| 21.07.2026 | 252,72 | 257,12 | 250,03 | 255,20 | 1,37% | 549.019,00 |
| 20.07.2026 | 262,15 | 263,26 | 251,71 | 251,76 | -3,54% | 515.428,00 |
| 17.07.2026 | 260,16 | 267,50 | 259,20 | 261,00 | 0,46% | 668.250,00 |
| 16.07.2026 | 267,39 | 267,39 | 259,22 | 259,80 | -3,27% | 485.853,00 |
| 15.07.2026 | 265,01 | 268,77 | 260,90 | 268,57 | 1,13% | 441.977,00 |
| 14.07.2026 | 265,79 | 268,14 | 263,27 | 265,57 | 0,13% | 516.502,00 |
| 13.07.2026 | 267,02 | 267,03 | 262,02 | 265,22 | -1,93% | 601.078,00 |
| 10.07.2026 | 275,43 | 276,91 | 267,85 | 270,45 | -1,81% | 375.370,00 |
| 09.07.2026 | 278,11 | 282,15 | 274,07 | 275,43 | -0,63% | 667.135,00 |
| 08.07.2026 | 265,37 | 277,83 | 265,37 | 277,18 | 3,82% | 739.669,00 |
| 07.07.2026 | 269,86 | 273,80 | 266,65 | 266,97 | -0,35% | 627.616,00 |
| 06.07.2026 | 274,26 | 274,56 | 266,05 | 267,92 | -2,40% | 547.134,00 |
| 02.07.2026 | 270,90 | 274,89 | 265,76 | 274,50 | 2,51% | 552.426,00 |
| 01.07.2026 | 267,51 | 268,23 | 262,18 | 267,79 | 0,40% | 541.765,00 |
| 30.06.2026 | 265,00 | 269,35 | 262,76 | 266,72 | 1,15% | 630.505,00 |
| 29.06.2026 | 263,23 | 264,32 | 257,01 | 263,70 | 1,13% | 1.113.739,00 |
| 26.06.2026 | 261,82 | 268,94 | 256,73 | 260,75 | -0,32% | 4.450.794,00 |
| 25.06.2026 | 238,05 | 271,89 | 235,51 | 261,58 | 9,90% | 2.653.994,00 |
| 24.06.2026 | 239,86 | 241,79 | 237,33 | 238,01 | -0,24% | 476.278,00 |
| 23.06.2026 | 228,00 | 239,37 | 222,82 | 238,59 | 4,64% | 836.579,00 |
| 22.06.2026 | 233,00 | 236,90 | 227,13 | 228,00 | -1,23% | 560.738,00 |
| 18.06.2026 | 233,60 | 237,00 | 230,23 | 230,83 | -0,14% | 908.472,00 |
| 17.06.2026 | 232,51 | 237,00 | 229,35 | 231,15 | -0,02% | 726.647,00 |
| 16.06.2026 | 223,49 | 234,59 | 222,70 | 231,20 | 3,54% | 812.461,00 |
| 15.06.2026 | 221,00 | 223,94 | 218,00 | 223,29 | 2,40% | 638.052,00 |
| 12.06.2026 | 216,50 | 224,11 | 216,50 | 218,06 | 1,14% | 405.009,00 |
| 11.06.2026 | 209,72 | 219,28 | 208,00 | 215,60 | 2,77% | 694.871,00 |
| 10.06.2026 | 213,28 | 217,83 | 209,29 | 209,79 | -1,61% | 387.644,00 |
| 09.06.2026 | 207,33 | 215,44 | 204,30 | 213,23 | 3,61% | 540.535,00 |
| 08.06.2026 | 210,18 | 212,07 | 203,80 | 205,81 | -2,20% | 1.092.228,00 |
| 05.06.2026 | 220,51 | 222,55 | 209,55 | 210,45 | -3,83% | 592.713,00 |
| 04.06.2026 | 218,17 | 222,99 | 217,48 | 218,84 | 0,95% | 485.720,00 |
| 03.06.2026 | 216,50 | 218,24 | 214,17 | 216,79 | 0,09% | 379.568,00 |
| 02.06.2026 | 219,12 | 222,85 | 215,00 | 216,60 | -1,01% | 529.858,00 |
| 01.06.2026 | 224,11 | 227,27 | 217,57 | 218,82 | -2,36% | 663.394,00 |
| 29.05.2026 | 236,00 | 236,00 | 218,08 | 224,11 | -5,63% | 1.266.181,00 |
| 28.05.2026 | 237,55 | 239,59 | 235,12 | 237,47 | 0,94% | 297.296,00 |
| 27.05.2026 | 238,13 | 240,10 | 234,71 | 235,26 | -1,83% | 353.440,00 |
| 26.05.2026 | 245,19 | 245,23 | 234,75 | 239,65 | -3,00% | 727.684,00 |
| 22.05.2026 | 244,98 | 249,96 | 243,91 | 247,05 | -0,19% | 450.896,00 |
| 21.05.2026 | 239,34 | 247,78 | 238,50 | 247,51 | 2,56% | 410.268,00 |
| 20.05.2026 | 239,16 | 242,08 | 235,50 | 241,34 | 1,41% | 498.651,00 |
| 19.05.2026 | 237,83 | 242,00 | 234,08 | 237,98 | 0,14% | 507.658,00 |
| 18.05.2026 | 240,00 | 242,85 | 234,28 | 237,64 | -1,19% | 583.990,00 |
| 15.05.2026 | 243,59 | 243,59 | 239,47 | 240,50 | -2,03% | 471.347,00 |
| 14.05.2026 | 244,68 | 248,00 | 240,30 | 245,49 | 0,78% | 278.119,00 |
| 13.05.2026 | 236,11 | 245,69 | 235,52 | 243,58 | 2,50% | 432.458,00 |
| 12.05.2026 | 240,00 | 245,00 | 236,90 | 237,65 | -0,43% | 879.757,00 |
| 11.05.2026 | 240,00 | 242,85 | 234,38 | 238,67 | 0,00% | 682.348,00 |
| 08.05.2026 | 246,14 | 250,27 | 236,22 | 238,66 | -3,04% | 674.238,00 |
| 07.05.2026 | 223,42 | 247,31 | 222,00 | 246,14 | 4,34% | 1.491.370,00 |
| 06.05.2026 | 227,94 | 236,12 | 224,71 | 235,90 | 4,71% | 877.971,00 |
| 05.05.2026 | 229,06 | 230,24 | 223,79 | 225,28 | -1,50% | 446.124,00 |
| 04.05.2026 | 221,00 | 228,99 | 221,00 | 228,71 | 3,52% | 275.609,00 |
| 01.05.2026 | 229,38 | 231,78 | 220,66 | 220,93 | -3,68% | 458.942,00 |
| 30.04.2026 | 223,54 | 230,22 | 222,00 | 229,38 | 4,13% | 576.920,00 |
| 29.04.2026 | 221,00 | 221,75 | 216,22 | 220,28 | -0,81% | 1.674.716,00 |
| 28.04.2026 | 227,25 | 228,15 | 221,00 | 222,08 | -2,02% | 2.222.366,00 |
| 27.04.2026 | 229,27 | 235,44 | 225,26 | 226,66 | -1,14% | 714.786,00 |
| 24.04.2026 | 224,21 | 229,59 | 222,02 | 229,27 | 1,90% | 622.763,00 |
| 23.04.2026 | 230,18 | 231,60 | 224,32 | 225,00 | -2,62% | 831.994,00 |
| 22.04.2026 | 235,00 | 235,00 | 227,26 | 231,05 | -3,85% | 1.809.581,00 |