224,200€
-3,46%
Echtzeit-Aktienkurs Ascendis Pharma A/S
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 233,25 | 233,25 | 225,00 | 226,00 | -2,68% | - |
| 08.09.2026 | 240,25 | 240,25 | 228,23 | 232,23 | -1,29% | - |
| 07.09.2026 | 235,23 | 236,25 | 234,00 | 235,25 | -0,51% | - |
| 04.09.2026 | 235,18 | 236,98 | 235,18 | 236,45 | 2,28% | - |
| 03.09.2026 | 231,18 | 231,18 | 229,18 | 231,18 | 0,51% | - |
| 02.09.2026 | 225,18 | 231,00 | 223,00 | 230,00 | 1,24% | - |
| 01.09.2026 | 227,18 | 227,18 | 225,18 | 227,18 | 0,52% | - |
| 31.08.2026 | 213,18 | 231,00 | 212,85 | 226,00 | 5,02% | - |
| 28.08.2026 | 215,18 | 217,18 | 213,02 | 215,20 | 1,03% | - |
| 27.08.2026 | 215,18 | 215,23 | 213,00 | 213,00 | -1,91% | - |
| 26.08.2026 | 217,18 | 217,18 | 217,15 | 217,15 | -0,84% | - |
| 25.08.2026 | 217,18 | 221,18 | 216,18 | 219,00 | 1,86% | - |
| 24.08.2026 | 217,18 | 219,00 | 212,00 | 215,00 | -1,46% | - |
| 21.08.2026 | 218,18 | 219,15 | 218,18 | 218,18 | -1,72% | - |
| 20.08.2026 | 223,15 | 223,15 | 219,00 | 222,00 | -0,45% | - |
| 19.08.2026 | 215,18 | 223,00 | 214,75 | 223,00 | 2,29% | - |
| 18.08.2026 | 213,18 | 218,00 | 212,00 | 218,00 | 1,40% | - |
| 17.08.2026 | 215,18 | 217,00 | 209,00 | 215,00 | 1,90% | - |
| 14.08.2026 | 213,15 | 215,00 | 209,00 | 211,00 | -2,31% | - |
| 13.08.2026 | 221,15 | 228,18 | 211,00 | 216,00 | -2,34% | - |
| 12.08.2026 | 221,15 | 221,18 | 219,18 | 221,18 | -0,39% | - |
| 11.08.2026 | 221,15 | 222,05 | 221,15 | 222,05 | 1,39% | - |
| 07.08.2026 | 217,18 | 220,18 | 216,15 | 219,00 | 1,86% | - |
| 06.08.2026 | 212,18 | 221,00 | 211,15 | 215,00 | 1,90% | - |
| 05.08.2026 | 213,18 | 216,00 | 211,00 | 211,00 | 0,37% | - |
| 04.08.2026 | 212,18 | 215,15 | 207,85 | 210,23 | -1,01% | - |
| 03.08.2026 | 213,15 | 215,15 | 208,55 | 212,38 | -0,25% | - |
| 31.07.2026 | 219,18 | 220,18 | 211,52 | 212,90 | -0,94% | - |
| 30.07.2026 | 221,10 | 221,18 | 213,43 | 214,93 | -3,23% | - |
| 29.07.2026 | 223,10 | 227,90 | 221,00 | 222,10 | 1,21% | - |
| 28.07.2026 | 223,10 | 225,13 | 216,48 | 219,45 | -1,76% | - |
| 27.07.2026 | 227,88 | 228,50 | 223,08 | 223,38 | -1,29% | - |
| 24.07.2026 | 221,90 | 227,35 | 220,90 | 226,30 | 1,41% | - |
| 23.07.2026 | 219,90 | 225,18 | 218,90 | 223,15 | 0,63% | - |
| 22.07.2026 | 222,90 | 225,65 | 221,02 | 221,75 | -0,86% | - |
| 21.07.2026 | 220,90 | 225,00 | 218,90 | 223,68 | 0,72% | - |
| 20.07.2026 | 227,88 | 230,90 | 221,63 | 222,08 | -4,11% | - |
| 17.07.2026 | 224,90 | 233,73 | 224,90 | 231,60 | 1,17% | - |
| 16.07.2026 | 233,88 | 235,00 | 228,93 | 228,93 | -1,81% | - |
| 15.07.2026 | 233,00 | 233,38 | 229,80 | 233,15 | 0,06% | - |
| 14.07.2026 | 233,00 | 234,00 | 230,00 | 233,00 | -0,32% | - |
| 13.07.2026 | 236,00 | 238,00 | 230,00 | 233,75 | -1,11% | - |
| 10.07.2026 | 241,00 | 244,10 | 234,25 | 236,38 | -1,86% | - |
| 09.07.2026 | 242,93 | 247,00 | 240,80 | 240,85 | 1,20% | - |
| 08.07.2026 | 228,00 | 240,00 | 228,00 | 238,00 | 1,59% | - |
| 07.07.2026 | 234,93 | 239,50 | 233,85 | 234,27 | -0,96% | - |
| 06.07.2026 | 240,93 | 240,93 | 233,90 | 236,55 | -0,79% | - |
| 02.07.2026 | 234,93 | 239,08 | 232,30 | 238,43 | 1,72% | - |
| 01.07.2026 | 232,93 | 235,00 | 230,08 | 234,40 | 2,81% | - |
| 29.06.2026 | 236,00 | 236,00 | 226,00 | 228,00 | 0,88% | - |
| 25.06.2026 | 209,00 | 236,00 | 209,00 | 226,00 | 7,62% | - |
| 24.06.2026 | 209,00 | 211,00 | 209,00 | 210,00 | 4,74% | - |
| 19.06.2026 | 201,00 | 201,00 | 200,50 | 200,50 | 0,75% | - |
| 17.06.2026 | 199,00 | 199,00 | 198,50 | 199,00 | 0,51% | - |
| 16.06.2026 | 192,50 | 198,50 | 190,50 | 198,00 | 4,21% | - |
| 15.06.2026 | 191,50 | 193,17 | 189,50 | 190,00 | -0,17% | - |
| 12.06.2026 | 190,56 | 190,56 | 186,50 | 190,32 | 0,43% | - |
| 11.06.2026 | 182,50 | 189,50 | 182,00 | 189,50 | 3,27% | - |
| 10.06.2026 | 184,50 | 193,00 | 182,50 | 183,50 | 0,55% | - |
| 08.06.2026 | 182,00 | 183,10 | 179,08 | 182,50 | -2,17% | - |
| 05.06.2026 | 188,50 | 190,76 | 186,09 | 186,54 | -2,08% | - |
| 04.06.2026 | 186,50 | 191,50 | 186,50 | 190,50 | 1,33% | - |
| 02.06.2026 | 187,50 | 191,11 | 186,50 | 188,00 | -1,17% | - |
| 01.06.2026 | 192,56 | 194,58 | 188,66 | 190,23 | -0,44% | - |
| 29.05.2026 | 204,20 | 204,65 | 187,30 | 191,08 | -6,65% | - |
| 28.05.2026 | 202,85 | 205,70 | 201,90 | 204,70 | 0,17% | - |
| 27.05.2026 | 206,15 | 208,52 | 202,35 | 204,35 | -0,73% | - |
| 26.05.2026 | 213,70 | 215,05 | 201,90 | 205,85 | -3,88% | - |
| 25.05.2026 | 213,95 | 214,40 | 213,75 | 214,15 | 0,26% | - |
| 22.05.2026 | 213,55 | 215,20 | 210,10 | 213,60 | 0,85% | - |
| 21.05.2026 | 207,45 | 212,40 | 206,73 | 211,80 | 2,34% | - |
| 20.05.2026 | 205,10 | 208,30 | 202,90 | 206,95 | 0,56% | - |
| 19.05.2026 | 203,70 | 208,40 | 203,60 | 205,80 | 1,98% | - |