266,867$
3,09%
Echtzeit-Aktienkurs Ascendis Pharma A/S
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 264,73 | 269,85 | 258,50 | 266,63 | 2,83% | 1.241.401,00 |
| 11.11.2026 | 256,84 | 261,53 | 255,85 | 259,28 | 1,05% | 883.424,00 |
| 10.11.2026 | 258,88 | 259,86 | 255,43 | 256,59 | -1,25% | 829.562,00 |
| 09.11.2026 | 254,93 | 260,66 | 252,82 | 259,85 | 1,18% | 895.978,00 |
| 06.11.2026 | 253,45 | 258,46 | 251,02 | 256,82 | 1,33% | 883.846,00 |
| 05.11.2026 | 257,93 | 257,93 | 251,96 | 253,45 | -1,74% | 557.635,00 |
| 04.11.2026 | 252,50 | 258,16 | 248,31 | 257,93 | 3,10% | 655.804,00 |
| 03.11.2026 | 249,95 | 253,01 | 248,57 | 250,17 | 0,48% | 618.645,00 |
| 02.11.2026 | 252,55 | 254,62 | 248,68 | 248,98 | -0,91% | 479.908,00 |
| 30.10.2026 | 253,50 | 255,61 | 249,55 | 251,27 | -0,68% | 386.705,00 |
| 29.10.2026 | 250,62 | 254,20 | 249,56 | 253,00 | 1,38% | 491.409,00 |
| 28.10.2026 | 246,05 | 249,88 | 243,45 | 249,55 | 1,50% | 660.253,00 |
| 27.10.2026 | 243,26 | 246,58 | 242,51 | 245,85 | 0,29% | 599.080,00 |
| 26.10.2026 | 243,56 | 246,40 | 243,35 | 245,15 | 0,73% | 545.416,00 |
| 23.10.2026 | 242,00 | 244,58 | 240,79 | 243,37 | 0,16% | 575.675,00 |
| 22.10.2026 | 239,38 | 243,87 | 236,87 | 242,99 | 1,71% | 539.177,00 |
| 21.10.2026 | 236,00 | 240,21 | 235,50 | 238,90 | 1,95% | 662.120,00 |
| 20.10.2026 | 230,19 | 235,88 | 229,88 | 234,33 | 1,90% | 394.744,00 |
| 19.10.2026 | 227,44 | 233,19 | 225,81 | 229,95 | 2,09% | 1.268.095,00 |
| 16.10.2026 | 226,62 | 226,76 | 223,78 | 225,25 | -0,60% | 680.329,00 |
| 15.10.2026 | 230,40 | 234,01 | 226,06 | 226,62 | -0,17% | 403.967,00 |
| 14.10.2026 | 222,54 | 227,83 | 222,00 | 227,00 | 1,70% | 995.684,00 |
| 13.10.2026 | 225,99 | 228,91 | 222,21 | 223,21 | -1,67% | 592.246,00 |
| 12.10.2026 | 229,00 | 229,23 | 226,66 | 227,00 | -0,97% | 667.447,00 |
| 09.10.2026 | 225,08 | 233,96 | 223,96 | 229,23 | 2,94% | 815.743,00 |
| 08.10.2026 | 227,83 | 227,98 | 219,52 | 222,69 | -2,50% | 924.773,00 |
| 07.10.2026 | 224,36 | 229,00 | 223,05 | 228,41 | 1,04% | 820.548,00 |
| 06.10.2026 | 229,21 | 230,91 | 222,72 | 226,05 | -0,87% | 1.091.809,00 |
| 05.10.2026 | 229,66 | 230,73 | 226,84 | 228,03 | 0,07% | 783.226,00 |
| 02.10.2026 | 227,63 | 229,02 | 225,20 | 227,87 | 0,25% | 641.435,00 |
| 01.10.2026 | 228,03 | 229,88 | 226,00 | 227,31 | -0,23% | 805.980,00 |
| 30.09.2026 | 227,97 | 230,97 | 226,18 | 227,83 | -0,11% | 926.230,00 |
| 29.09.2026 | 227,42 | 229,89 | 223,70 | 228,07 | -0,86% | 741.868,00 |
| 28.09.2026 | 226,00 | 231,14 | 224,80 | 230,05 | 1,97% | 747.553,00 |
| 25.09.2026 | 230,13 | 230,43 | 224,26 | 225,60 | -2,21% | 419.974,00 |
| 24.09.2026 | 223,00 | 231,13 | 220,23 | 230,70 | 3,39% | 1.165.643,00 |
| 23.09.2026 | 236,83 | 237,98 | 220,60 | 223,13 | -6,08% | 1.218.302,00 |
| 22.09.2026 | 239,09 | 240,69 | 234,67 | 237,57 | -0,01% | 548.315,00 |
| 21.09.2026 | 238,66 | 241,51 | 237,00 | 237,59 | 0,37% | 822.985,00 |
| 18.09.2026 | 238,15 | 243,68 | 236,02 | 236,72 | -0,97% | 1.558.774,00 |
| 17.09.2026 | 249,23 | 249,23 | 237,13 | 239,04 | -3,49% | 1.099.577,00 |
| 16.09.2026 | 239,70 | 249,01 | 237,23 | 247,69 | 3,30% | 1.260.058,00 |
| 15.09.2026 | 257,17 | 257,53 | 228,56 | 239,77 | -9,49% | 2.961.337,00 |
| 14.09.2026 | 265,00 | 265,50 | 260,00 | 264,92 | 0,53% | 417.846,00 |
| 11.09.2026 | 263,34 | 266,34 | 259,48 | 263,52 | 0,87% | 443.605,00 |
| 10.09.2026 | 260,00 | 262,17 | 258,01 | 261,23 | 0,16% | 505.040,00 |
| 09.09.2026 | 270,89 | 272,37 | 260,75 | 260,81 | -3,44% | 497.434,00 |
| 08.09.2026 | 263,41 | 272,47 | 262,32 | 270,09 | -0,17% | 653.372,00 |
| 04.09.2026 | 266,77 | 271,14 | 265,22 | 270,56 | -0,21% | 723.515,00 |
| 03.09.2026 | 266,94 | 272,44 | 265,80 | 271,12 | 1,43% | 1.019.244,00 |
| 02.09.2026 | 261,39 | 268,71 | 257,52 | 267,31 | 2,71% | 418.296,00 |
| 01.09.2026 | 261,65 | 266,63 | 256,27 | 260,25 | -1,06% | 610.604,00 |
| 31.08.2026 | 247,65 | 268,98 | 247,65 | 263,04 | 6,10% | 1.026.166,00 |
| 28.08.2026 | 248,11 | 250,23 | 246,30 | 247,91 | -0,58% | 314.792,00 |
| 27.08.2026 | 249,73 | 250,69 | 248,41 | 249,36 | -0,36% | 189.535,00 |
| 26.08.2026 | 252,84 | 252,84 | 249,16 | 250,25 | -1,08% | 237.427,00 |
| 25.08.2026 | 253,01 | 256,60 | 251,33 | 252,99 | 0,41% | 333.518,00 |
| 24.08.2026 | 256,35 | 256,35 | 247,03 | 251,95 | -0,53% | 329.923,00 |
| 21.08.2026 | 255,70 | 257,89 | 252,87 | 253,29 | -0,60% | 363.774,00 |
| 20.08.2026 | 256,65 | 260,98 | 253,21 | 254,81 | -1,85% | 533.644,00 |
| 19.08.2026 | 255,00 | 261,61 | 251,11 | 259,62 | 4,33% | 541.221,00 |
| 18.08.2026 | 246,47 | 253,55 | 245,68 | 248,85 | 0,59% | 452.632,00 |
| 17.08.2026 | 246,33 | 250,62 | 242,00 | 247,40 | -0,44% | 607.653,00 |
| 14.08.2026 | 243,63 | 249,52 | 240,64 | 248,50 | 0,92% | 650.359,00 |
| 13.08.2026 | 250,38 | 251,43 | 244,12 | 246,23 | -3,61% | 1.060.638,00 |
| 12.08.2026 | 253,92 | 258,55 | 251,92 | 255,46 | 0,35% | 440.053,00 |
| 11.08.2026 | 256,70 | 258,48 | 252,26 | 254,57 | -0,41% | 418.490,00 |
| 10.08.2026 | 255,01 | 257,42 | 251,00 | 255,62 | 0,08% | 423.479,00 |
| 07.08.2026 | 251,76 | 257,57 | 251,76 | 255,41 | 2,23% | 325.562,00 |
| 06.08.2026 | 244,70 | 254,98 | 244,70 | 249,85 | 2,31% | 746.643,00 |
| 05.08.2026 | 246,64 | 249,50 | 243,57 | 244,20 | -0,16% | 486.261,00 |
| 04.08.2026 | 245,90 | 247,98 | 239,56 | 244,59 | 0,47% | 791.827,00 |
| 03.08.2026 | 244,68 | 245,66 | 239,93 | 243,45 | -0,19% | 622.950,00 |
| 31.07.2026 | 252,46 | 252,46 | 243,30 | 243,91 | -2,85% | 508.877,00 |
| 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 |