36,300€
-1,89%
Echtzeit-Aktienkurs ASX Ltd.
Bid:
Ask:
Aktienkurse zur ASX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 32,50 | 32,70 | 31,90 | 32,10 | -3,02% | 160,00 |
| 11.02.2026 | 32,70 | 33,20 | 32,30 | 33,10 | 0,61% | - |
| 10.02.2026 | 33,40 | 33,50 | 32,70 | 32,90 | -1,20% | 690,00 |
| 09.02.2026 | 33,20 | 33,40 | 33,10 | 33,30 | 0,00% | 81,00 |
| 06.02.2026 | 33,10 | 33,50 | 33,10 | 33,30 | 0,91% | 27,00 |
| 05.02.2026 | 33,60 | 33,60 | 32,90 | 33,00 | -0,30% | - |
| 04.02.2026 | 33,40 | 33,40 | 32,70 | 33,10 | -1,78% | 64,00 |
| 03.02.2026 | 33,90 | 34,00 | 33,50 | 33,70 | 0,60% | - |
| 02.02.2026 | 33,20 | 33,50 | 33,10 | 33,50 | 0,90% | 940,00 |
| 30.01.2026 | 33,70 | 33,90 | 32,70 | 33,20 | -1,19% | 1.597,00 |
| 29.01.2026 | 34,00 | 34,00 | 32,80 | 33,60 | 6,67% | 1.560,00 |
| 28.01.2026 | 31,20 | 31,50 | 31,00 | 31,50 | 0,32% | 840,00 |
| 27.01.2026 | 31,20 | 31,40 | 31,10 | 31,40 | -0,32% | - |
| 26.01.2026 | 31,60 | 31,60 | 31,30 | 31,50 | 0,64% | 1.600,00 |
| 23.01.2026 | 31,30 | 31,50 | 31,30 | 31,30 | 0,00% | - |
| 22.01.2026 | 31,30 | 31,50 | 31,10 | 31,30 | 1,62% | 270,00 |
| 21.01.2026 | 30,50 | 30,90 | 30,50 | 30,80 | 0,65% | 102,00 |
| 20.01.2026 | 30,70 | 30,90 | 30,50 | 30,60 | -0,97% | 21,00 |
| 19.01.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 1,98% | 28,00 |
| 16.01.2026 | 30,30 | 30,30 | 30,10 | 30,30 | -0,98% | 168,00 |
| 15.01.2026 | 30,10 | 30,60 | 30,10 | 30,60 | 1,66% | - |
| 14.01.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -0,33% | 250,00 |
| 13.01.2026 | 30,40 | 30,90 | 30,20 | 30,20 | -0,98% | - |
| 12.01.2026 | 30,50 | 30,70 | 30,20 | 30,50 | 0,66% | 561,00 |
| 09.01.2026 | 30,20 | 30,30 | 30,00 | 30,30 | 0,66% | 67,00 |
| 08.01.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 2,03% | 2.100,00 |
| 07.01.2026 | 29,40 | 29,70 | 29,30 | 29,50 | 0,00% | 14,00 |
| 06.01.2026 | 29,00 | 29,70 | 29,00 | 29,50 | 0,00% | 2.983,00 |
| 05.01.2026 | 29,10 | 29,50 | 29,00 | 29,50 | -0,34% | 801,00 |
| 02.01.2026 | 29,40 | 29,60 | 29,30 | 29,60 | 0,34% | - |
| 30.12.2025 | 29,20 | 29,50 | 29,20 | 29,50 | 0,34% | - |
| 29.12.2025 | 29,50 | 29,50 | 29,20 | 29,40 | -1,01% | 450,00 |
| 23.12.2025 | 29,60 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 22.12.2025 | 29,40 | 29,50 | 29,40 | 29,40 | -0,34% | - |
| 19.12.2025 | 29,40 | 29,50 | 29,30 | 29,50 | 0,34% | - |
| 18.12.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 0,68% | 28,00 |
| 17.12.2025 | 29,30 | 29,50 | 29,20 | 29,20 | -1,35% | - |
| 16.12.2025 | 29,60 | 29,60 | 29,40 | 29,60 | -1,99% | - |
| 15.12.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -5,92% | - |
| 12.12.2025 | 32,30 | 32,30 | 32,00 | 32,10 | -1,53% | - |
| 11.12.2025 | 32,60 | 32,60 | 32,40 | 32,60 | -0,61% | - |
| 10.12.2025 | 32,80 | 32,80 | 32,50 | 32,80 | 0,00% | - |
| 09.12.2025 | 32,70 | 33,00 | 32,70 | 32,80 | 0,00% | - |
| 08.12.2025 | 32,80 | 32,80 | 32,70 | 32,80 | 0,92% | 29,00 |
| 05.12.2025 | 32,40 | 32,60 | 32,40 | 32,50 | 0,62% | - |