2,563€
0,31%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,60 | 2,73 | 2,59 | 2,63 | 1,54% | - |
| 04.05.2026 | 2,66 | 2,66 | 2,58 | 2,59 | -0,19% | 1.800,00 |
| 30.04.2026 | 2,68 | 2,71 | 2,57 | 2,60 | -3,64% | - |
| 29.04.2026 | 2,83 | 2,83 | 2,66 | 2,69 | -6,33% | 4.165,00 |
| 28.04.2026 | 3,13 | 3,14 | 2,85 | 2,88 | -8,38% | - |
| 27.04.2026 | 3,06 | 3,22 | 3,02 | 3,14 | 2,12% | 29,00 |
| 24.04.2026 | 2,88 | 3,08 | 2,86 | 3,07 | 6,89% | 288,00 |
| 23.04.2026 | 2,77 | 2,93 | 2,47 | 2,88 | 3,34% | 952,00 |
| 22.04.2026 | 2,63 | 2,79 | 2,57 | 2,78 | 7,21% | - |
| 21.04.2026 | 2,65 | 2,69 | 2,59 | 2,60 | -2,08% | 5.355,00 |
| 20.04.2026 | 2,59 | 2,72 | 2,59 | 2,65 | 0,95% | - |
| 17.04.2026 | 2,53 | 2,66 | 2,53 | 2,63 | 3,84% | - |
| 16.04.2026 | 2,56 | 2,60 | 2,53 | 2,53 | -0,86% | 1.620,00 |
| 15.04.2026 | 2,48 | 2,61 | 2,48 | 2,55 | 2,49% | - |
| 14.04.2026 | 2,46 | 2,51 | 2,45 | 2,49 | 0,93% | - |
| 13.04.2026 | 2,46 | 2,49 | 2,44 | 2,47 | -1,20% | 1.030,00 |
| 10.04.2026 | 2,51 | 2,55 | 2,45 | 2,50 | -0,60% | 84,00 |
| 09.04.2026 | 2,49 | 2,52 | 2,45 | 2,51 | 0,00% | 550,00 |
| 08.04.2026 | 2,53 | 2,62 | 2,50 | 2,51 | 3,38% | 441,00 |
| 07.04.2026 | 2,49 | 2,52 | 2,38 | 2,43 | -2,72% | - |
| 02.04.2026 | 2,52 | 2,53 | 2,44 | 2,50 | -3,03% | 1.500,00 |
| 01.04.2026 | 2,57 | 2,58 | 2,47 | 2,57 | 1,02% | - |
| 31.03.2026 | 2,58 | 2,59 | 2,51 | 2,55 | -0,27% | 50,00 |
| 30.03.2026 | 2,61 | 2,62 | 2,50 | 2,56 | -0,93% | 2.592,00 |
| 27.03.2026 | 2,75 | 2,76 | 2,58 | 2,58 | -5,01% | 28,00 |
| 26.03.2026 | 2,83 | 2,83 | 2,66 | 2,72 | -4,64% | - |
| 25.03.2026 | 2,50 | 2,89 | 2,50 | 2,85 | 13,97% | - |
| 24.03.2026 | 2,58 | 2,60 | 2,41 | 2,50 | -3,85% | - |
| 23.03.2026 | 2,55 | 2,62 | 2,45 | 2,60 | 0,50% | - |
| 20.03.2026 | 2,61 | 2,71 | 2,57 | 2,59 | -1,11% | - |
| 19.03.2026 | 2,62 | 2,62 | 2,55 | 2,61 | -0,19% | 1.050,00 |
| 18.03.2026 | 2,72 | 2,72 | 2,62 | 2,62 | -2,71% | - |
| 17.03.2026 | 2,64 | 2,73 | 2,63 | 2,69 | 1,16% | 11.600,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,61 | 2,66 | -1,00% | - |
| 13.03.2026 | 2,75 | 2,76 | 2,69 | 2,69 | -2,50% | 5.600,00 |
| 12.03.2026 | 2,79 | 2,80 | 2,72 | 2,76 | -2,06% | - |
| 11.03.2026 | 2,86 | 2,88 | 2,78 | 2,82 | -1,30% | - |
| 10.03.2026 | 3,05 | 3,07 | 2,85 | 2,85 | -6,64% | 250,00 |
| 09.03.2026 | 3,18 | 3,20 | 2,93 | 3,06 | -6,75% | 56,00 |
| 06.03.2026 | 3,30 | 3,30 | 3,23 | 3,28 | -0,21% | - |
| 05.03.2026 | 3,17 | 3,30 | 3,17 | 3,28 | 2,69% | - |
| 04.03.2026 | 3,14 | 3,23 | 3,14 | 3,20 | 0,66% | - |
| 03.03.2026 | 3,19 | 3,19 | 3,10 | 3,18 | -1,46% | - |
| 02.03.2026 | 3,21 | 3,29 | 3,16 | 3,22 | -1,04% | 260,00 |
| 27.02.2026 | 3,25 | 3,31 | 3,20 | 3,26 | 0,15% | 28,00 |
| 26.02.2026 | 3,26 | 3,31 | 3,21 | 3,25 | -0,37% | - |
| 25.02.2026 | 3,26 | 3,28 | 3,20 | 3,26 | 0,28% | - |
| 24.02.2026 | 3,18 | 3,27 | 3,18 | 3,26 | 2,46% | 140,00 |
| 23.02.2026 | 3,25 | 3,29 | 3,17 | 3,18 | -2,75% | - |
| 20.02.2026 | 3,29 | 3,34 | 3,26 | 3,27 | -0,52% | - |
| 19.02.2026 | 3,29 | 3,32 | 3,25 | 3,28 | -0,12% | - |
| 18.02.2026 | 3,31 | 3,32 | 3,23 | 3,29 | -0,54% | - |
| 17.02.2026 | 3,29 | 3,32 | 3,25 | 3,31 | -0,21% | 378,00 |
| 16.02.2026 | 3,30 | 3,33 | 3,26 | 3,31 | 0,61% | - |
| 13.02.2026 | 3,29 | 3,33 | 3,25 | 3,29 | -0,03% | - |
| 12.02.2026 | 3,39 | 3,40 | 3,29 | 3,29 | -2,69% | 1.123,00 |
| 11.02.2026 | 3,44 | 3,44 | 3,33 | 3,39 | -1,54% | 1.269,00 |
| 10.02.2026 | 3,39 | 3,45 | 3,35 | 3,44 | 1,33% | - |
| 09.02.2026 | 3,34 | 3,41 | 3,33 | 3,39 | 2,51% | 54,00 |
| 06.02.2026 | 3,40 | 3,40 | 3,26 | 3,31 | -2,27% | 3.000,00 |
| 05.02.2026 | 3,40 | 3,42 | 3,26 | 3,39 | -0,38% | 390,00 |
| 04.02.2026 | 3,46 | 3,52 | 3,39 | 3,40 | -1,39% | - |
| 03.02.2026 | 3,89 | 3,89 | 3,43 | 3,45 | -11,09% | 28.000,00 |
| 02.02.2026 | 3,80 | 3,90 | 3,79 | 3,88 | 0,88% | - |
| 30.01.2026 | 3,84 | 3,89 | 3,82 | 3,84 | -0,29% | - |
| 29.01.2026 | 3,85 | 3,87 | 3,74 | 3,86 | 0,08% | 4.562,00 |
| 28.01.2026 | 3,80 | 3,91 | 3,76 | 3,85 | 1,74% | 21.724,00 |
| 27.01.2026 | 3,84 | 3,84 | 3,75 | 3,79 | -1,10% | 399,00 |
| 26.01.2026 | 3,68 | 3,85 | 3,68 | 3,83 | 3,85% | 2.395,00 |
| 23.01.2026 | 3,58 | 3,70 | 3,50 | 3,69 | 2,87% | 4.250,00 |
| 22.01.2026 | 3,52 | 3,63 | 3,52 | 3,58 | 1,67% | - |
| 21.01.2026 | 3,42 | 3,55 | 3,42 | 3,52 | 3,46% | 7.000,00 |
| 20.01.2026 | 3,32 | 3,44 | 3,27 | 3,41 | 1,88% | - |
| 19.01.2026 | 3,43 | 3,45 | 3,34 | 3,34 | -4,49% | - |
| 16.01.2026 | 3,55 | 3,57 | 3,44 | 3,50 | -1,19% | - |
| 15.01.2026 | 3,42 | 3,56 | 3,36 | 3,54 | 3,90% | - |
| 14.01.2026 | 3,36 | 3,41 | 3,27 | 3,41 | 1,64% | - |
| 13.01.2026 | 3,48 | 3,54 | 3,30 | 3,35 | -3,54% | 43.530,00 |
| 12.01.2026 | 3,45 | 3,52 | 3,43 | 3,48 | 0,49% | - |
| 09.01.2026 | 3,54 | 3,55 | 3,41 | 3,46 | -2,40% | 1.227,00 |
| 08.01.2026 | 3,44 | 3,55 | 3,38 | 3,55 | 2,96% | 130,00 |
| 07.01.2026 | 3,42 | 3,49 | 3,37 | 3,44 | 0,58% | - |
| 06.01.2026 | 3,39 | 3,49 | 3,35 | 3,42 | 1,24% | 56,00 |
| 05.01.2026 | 3,33 | 3,42 | 3,28 | 3,38 | 1,84% | - |
| 02.01.2026 | 3,25 | 3,33 | 3,19 | 3,32 | 3,39% | 3.600,00 |
| 30.12.2025 | 3,19 | 3,26 | 3,17 | 3,21 | 0,53% | 2.400,00 |
| 29.12.2025 | 3,09 | 3,22 | 3,03 | 3,19 | 2,11% | 84,00 |
| 23.12.2025 | 3,14 | 3,21 | 3,10 | 3,13 | -0,51% | - |
| 22.12.2025 | 3,21 | 3,21 | 3,10 | 3,14 | -1,69% | 150,00 |
| 19.12.2025 | 3,08 | 3,21 | 3,08 | 3,20 | 3,73% | 926,00 |
| 18.12.2025 | 3,07 | 3,13 | 3,03 | 3,08 | 0,55% | 224,00 |
| 17.12.2025 | 3,02 | 3,10 | 2,99 | 3,07 | 1,62% | - |
| 16.12.2025 | 2,90 | 3,09 | 2,90 | 3,02 | 3,46% | 288,00 |
| 15.12.2025 | 2,91 | 2,97 | 2,89 | 2,92 | 0,62% | 3.000,00 |
| 12.12.2025 | 2,91 | 2,96 | 2,88 | 2,90 | -0,34% | - |
| 11.12.2025 | 2,96 | 3,03 | 2,86 | 2,91 | -2,42% | - |
| 10.12.2025 | 2,95 | 2,99 | 2,91 | 2,98 | 0,91% | - |
| 09.12.2025 | 3,05 | 3,09 | 2,92 | 2,95 | -3,02% | - |
| 08.12.2025 | 2,96 | 3,18 | 2,89 | 3,05 | 2,70% | 1.415,00 |
| 05.12.2025 | 2,87 | 3,03 | 2,87 | 2,97 | 3,27% | - |