39,700€
1,02%
Echtzeit-Aktienkurs ASX LTD.
Bid:
Ask:
Aktienkurse zur ASX LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,50 | 39,80 | 39,50 | 39,70 | 1,02% | 39,00 |
| 19.10.2026 | 39,30 | 39,50 | 39,30 | 39,30 | 1,29% | - |
| 16.10.2026 | 38,70 | 38,90 | 38,60 | 38,80 | 1,04% | - |
| 15.10.2026 | 38,40 | 38,40 | 38,30 | 38,40 | -0,26% | - |
| 14.10.2026 | 38,30 | 38,50 | 38,30 | 38,50 | 0,52% | 14,00 |
| 13.10.2026 | 38,40 | 38,50 | 38,30 | 38,30 | -0,26% | 76,00 |
| 12.10.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 1,32% | - |
| 09.10.2026 | 37,90 | 38,00 | 37,70 | 37,90 | 0,80% | 10,00 |
| 08.10.2026 | 37,70 | 37,70 | 37,50 | 37,60 | 2,45% | - |
| 07.10.2026 | 36,50 | 36,90 | 36,30 | 36,70 | 0,27% | 87,00 |
| 06.10.2026 | 36,50 | 36,60 | 36,40 | 36,60 | -0,54% | 302,00 |
| 05.10.2026 | 36,70 | 36,80 | 36,50 | 36,80 | 1,38% | - |
| 02.10.2026 | 36,20 | 36,40 | 36,00 | 36,30 | 1,11% | - |
| 01.10.2026 | 35,60 | 35,90 | 35,60 | 35,90 | -0,55% | - |
| 30.09.2026 | 36,40 | 36,40 | 35,90 | 36,10 | 1,98% | - |
| 29.09.2026 | 35,20 | 35,50 | 35,20 | 35,40 | -0,84% | - |
| 28.09.2026 | 35,70 | 35,90 | 35,70 | 35,70 | 1,13% | 81,00 |
| 25.09.2026 | 35,10 | 35,30 | 35,10 | 35,30 | -0,84% | - |
| 24.09.2026 | 35,90 | 35,90 | 35,60 | 35,60 | 0,28% | - |
| 23.09.2026 | 35,70 | 35,90 | 35,40 | 35,50 | -2,20% | - |
| 22.09.2026 | 36,10 | 36,30 | 36,10 | 36,30 | 2,83% | - |
| 21.09.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 2,92% | - |
| 18.09.2026 | 34,50 | 34,60 | 34,10 | 34,30 | 0,00% | - |
| 17.09.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 4,89% | - |
| 16.09.2026 | 32,50 | 33,30 | 32,40 | 32,70 | -1,21% | 1.900,00 |
| 15.09.2026 | 32,90 | 33,10 | 32,80 | 33,10 | -1,49% | - |
| 14.09.2026 | 33,80 | 33,80 | 33,50 | 33,60 | -0,88% | 52,00 |
| 11.09.2026 | 33,70 | 34,00 | 33,70 | 33,90 | -1,17% | - |
| 10.09.2026 | 34,60 | 34,60 | 34,20 | 34,30 | 0,29% | - |
| 09.09.2026 | 34,30 | 34,50 | 34,10 | 34,20 | 0,59% | - |
| 08.09.2026 | 33,80 | 34,10 | 33,80 | 34,00 | -1,73% | - |
| 07.09.2026 | 34,60 | 34,80 | 34,60 | 34,60 | -0,29% | 13,00 |
| 04.09.2026 | 34,90 | 34,90 | 34,70 | 34,70 | 0,58% | - |
| 03.09.2026 | 34,20 | 34,50 | 34,20 | 34,50 | 0,58% | - |
| 02.09.2026 | 34,10 | 34,40 | 34,00 | 34,30 | 0,00% | - |
| 01.09.2026 | 34,30 | 34,50 | 34,20 | 34,30 | -0,58% | - |
| 31.08.2026 | 34,40 | 34,60 | 34,30 | 34,50 | 0,58% | 21,00 |
| 28.08.2026 | 34,20 | 34,30 | 34,00 | 34,30 | 0,29% | 2.100,00 |
| 27.08.2026 | 34,10 | 34,20 | 33,90 | 34,20 | -0,29% | - |
| 26.08.2026 | 34,30 | 34,30 | 34,10 | 34,30 | -2,00% | - |
| 25.08.2026 | 34,80 | 35,00 | 34,70 | 35,00 | 2,94% | - |
| 24.08.2026 | 34,10 | 34,20 | 34,00 | 34,00 | -1,73% | 32,00 |
| 21.08.2026 | 34,40 | 34,80 | 34,40 | 34,60 | -1,14% | - |
| 20.08.2026 | 35,00 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 19.08.2026 | 34,80 | 35,00 | 34,80 | 35,00 | -7,89% | - |
| 05.05.2026 | 37,90 | 38,20 | 37,80 | 38,00 | 0,00% | 326,00 |
| 04.05.2026 | 38,00 | 38,10 | 37,70 | 38,00 | 1,06% | - |
| 30.04.2026 | 37,20 | 37,60 | 37,00 | 37,60 | 7,43% | 58,00 |
| 29.04.2026 | 35,30 | 35,40 | 35,00 | 35,00 | -1,69% | - |
| 28.04.2026 | 35,50 | 35,70 | 35,40 | 35,60 | -1,39% | - |
| 27.04.2026 | 35,90 | 36,10 | 35,90 | 36,10 | -1,10% | - |
| 24.04.2026 | 36,40 | 36,50 | 36,30 | 36,50 | 1,39% | - |
| 23.04.2026 | 36,20 | 36,30 | 35,90 | 36,00 | -0,28% | 104,00 |
| 22.04.2026 | 36,20 | 36,20 | 36,00 | 36,10 | -0,55% | - |
| 21.04.2026 | 36,30 | 36,50 | 36,10 | 36,30 | 1,11% | 14,00 |
| 20.04.2026 | 35,80 | 35,90 | 35,70 | 35,90 | -0,55% | - |
| 17.04.2026 | 35,80 | 36,20 | 35,80 | 36,10 | 0,84% | - |
| 16.04.2026 | 36,10 | 36,10 | 35,80 | 35,80 | 0,28% | - |
| 15.04.2026 | 35,50 | 35,70 | 35,40 | 35,70 | 0,56% | - |
| 14.04.2026 | 35,30 | 35,70 | 35,30 | 35,50 | 0,28% | - |
| 13.04.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 10.04.2026 | 35,10 | 35,50 | 34,90 | 35,20 | 1,73% | 202,00 |
| 09.04.2026 | 34,50 | 34,80 | 34,40 | 34,60 | 6,46% | - |
| 08.04.2026 | 32,40 | 32,60 | 32,30 | 32,50 | 1,88% | - |
| 07.04.2026 | 31,50 | 31,90 | 31,30 | 31,90 | 0,63% | 14,00 |
| 02.04.2026 | 31,40 | 31,70 | 31,30 | 31,70 | -0,63% | - |
| 01.04.2026 | 32,00 | 32,30 | 31,80 | 31,90 | 1,92% | 2.500,00 |
| 31.03.2026 | 31,10 | 31,50 | 31,00 | 31,30 | 2,62% | - |
| 30.03.2026 | 30,40 | 30,60 | 30,30 | 30,50 | 1,33% | - |
| 27.03.2026 | 30,10 | 30,30 | 29,90 | 30,10 | -1,31% | - |
| 26.03.2026 | 30,70 | 30,70 | 30,30 | 30,50 | -1,29% | - |
| 25.03.2026 | 30,90 | 31,00 | 30,50 | 30,90 | 3,00% | - |
| 24.03.2026 | 29,90 | 30,00 | 29,60 | 30,00 | 0,67% | 66,00 |
| 23.03.2026 | 29,50 | 30,10 | 29,40 | 29,80 | 0,00% | - |
| 20.03.2026 | 30,20 | 30,20 | 29,60 | 29,80 | -1,65% | 445,00 |
| 19.03.2026 | 30,50 | 30,60 | 30,20 | 30,30 | -0,66% | - |
| 18.03.2026 | 30,60 | 30,80 | 30,30 | 30,50 | -0,97% | - |
| 17.03.2026 | 30,80 | 30,90 | 30,60 | 30,80 | -0,65% | - |
| 16.03.2026 | 30,90 | 31,00 | 30,70 | 31,00 | 2,65% | - |
| 13.03.2026 | 30,30 | 30,40 | 30,10 | 30,20 | -0,98% | - |
| 12.03.2026 | 30,50 | 30,70 | 30,20 | 30,50 | -0,65% | - |
| 11.03.2026 | 30,60 | 30,90 | 30,50 | 30,70 | 0,33% | - |
| 10.03.2026 | 30,60 | 30,90 | 30,40 | 30,60 | -1,29% | - |
| 09.03.2026 | 30,70 | 31,20 | 30,60 | 31,00 | -3,13% | 2.500,00 |
| 06.03.2026 | 31,90 | 32,10 | 31,80 | 32,00 | 0,63% | 14,00 |
| 05.03.2026 | 32,10 | 32,10 | 31,70 | 31,80 | -0,62% | - |
| 04.03.2026 | 32,00 | 32,30 | 31,80 | 32,00 | 0,00% | - |
| 03.03.2026 | 32,10 | 32,30 | 31,70 | 32,00 | -1,54% | 205,00 |
| 02.03.2026 | 32,10 | 32,50 | 31,90 | 32,50 | 1,56% | - |
| 27.02.2026 | 32,10 | 32,20 | 31,70 | 32,00 | 0,95% | 697,00 |
| 26.02.2026 | 31,90 | 31,90 | 31,50 | 31,70 | 0,96% | - |
| 25.02.2026 | 31,30 | 31,50 | 31,30 | 31,40 | 0,64% | - |
| 24.02.2026 | 31,20 | 31,40 | 31,10 | 31,20 | -1,27% | 14,00 |
| 23.02.2026 | 31,40 | 31,70 | 31,40 | 31,60 | -1,86% | - |
| 20.02.2026 | 32,10 | 32,20 | 31,70 | 32,20 | -2,72% | 72,00 |
| 19.02.2026 | 32,90 | 33,10 | 32,70 | 33,10 | 1,22% | - |
| 18.02.2026 | 32,70 | 32,90 | 32,70 | 32,70 | 0,31% | - |
| 17.02.2026 | 32,70 | 32,80 | 32,50 | 32,60 | 0,31% | 20,00 |
| 16.02.2026 | 32,70 | 32,70 | 32,50 | 32,50 | 0,00% | - |
| 13.02.2026 | 32,60 | 32,70 | 32,30 | 32,50 | 1,25% | - |