21,070€
0,43%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,22 | 21,22 | 21,00 | 21,04 | 0,26% | - |
| 26.11.2025 | 20,80 | 20,98 | 20,66 | 20,98 | 3,81% | 369,00 |
| 25.11.2025 | 19,73 | 20,21 | 19,68 | 20,21 | 0,70% | 159,00 |
| 24.11.2025 | 20,49 | 20,49 | 20,03 | 20,07 | -0,25% | 20,00 |
| 21.11.2025 | 20,49 | 20,49 | 20,12 | 20,12 | 0,60% | 315,00 |
| 20.11.2025 | 20,39 | 20,40 | 20,00 | 20,00 | -0,94% | 150,00 |
| 19.11.2025 | 19,95 | 20,21 | 19,84 | 20,19 | 1,30% | 856,00 |
| 18.11.2025 | 19,73 | 19,99 | 19,73 | 19,93 | -0,85% | 2.764,00 |
| 17.11.2025 | 20,49 | 20,50 | 20,01 | 20,10 | -5,50% | 588,00 |
| 14.11.2025 | 21,26 | 21,27 | 21,26 | 21,27 | 2,56% | 28,00 |
| 13.11.2025 | 21,24 | 21,54 | 20,74 | 20,74 | -2,08% | 372,00 |
| 12.11.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,00% | 16,00 |
| 11.11.2025 | 20,99 | 21,23 | 20,55 | 21,18 | 0,67% | 569,00 |
| 10.11.2025 | 20,51 | 21,09 | 20,51 | 21,04 | 2,04% | 990,00 |
| 07.11.2025 | 21,18 | 21,18 | 20,17 | 20,62 | -0,48% | 1.951,00 |
| 06.11.2025 | 21,33 | 21,36 | 20,72 | 20,72 | -4,34% | 346,00 |
| 05.11.2025 | 21,51 | 21,87 | 21,51 | 21,66 | -2,83% | 22,00 |
| 04.11.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 1,04% | 5,00 |
| 03.11.2025 | 22,19 | 22,48 | 22,06 | 22,06 | -0,59% | 336,00 |
| 31.10.2025 | 22,19 | 22,19 | 21,86 | 22,19 | 1,32% | 250,00 |
| 30.10.2025 | 22,25 | 22,25 | 21,82 | 21,90 | 0,78% | 196,00 |
| 29.10.2025 | 22,29 | 22,29 | 21,73 | 21,73 | -3,89% | 112,00 |
| 28.10.2025 | 22,50 | 22,61 | 22,50 | 22,61 | -0,48% | 64,00 |
| 27.10.2025 | 23,37 | 23,37 | 22,71 | 22,72 | 2,07% | 930,00 |
| 24.10.2025 | 22,82 | 22,82 | 22,26 | 22,26 | -3,55% | 61,00 |
| 23.10.2025 | 22,98 | 23,08 | 22,52 | 23,08 | 2,26% | 411,00 |
| 22.10.2025 | 22,36 | 23,21 | 22,36 | 22,57 | 4,49% | 1.769,00 |
| 21.10.2025 | 22,06 | 22,14 | 21,60 | 21,60 | 0,61% | 1.418,00 |
| 20.10.2025 | 21,37 | 21,47 | 21,03 | 21,47 | 2,87% | 437,00 |
| 17.10.2025 | 20,84 | 21,10 | 20,72 | 20,87 | -2,25% | 451,00 |
| 16.10.2025 | 21,07 | 21,35 | 20,98 | 21,35 | 2,20% | 246,00 |
| 15.10.2025 | 21,25 | 21,25 | 20,78 | 20,89 | 0,77% | 778,00 |
| 14.10.2025 | 20,85 | 20,89 | 20,65 | 20,73 | -1,33% | 1.822,00 |
| 13.10.2025 | 21,01 | 21,20 | 20,01 | 21,01 | -0,38% | 5.745,00 |
| 10.10.2025 | 21,71 | 21,71 | 21,01 | 21,09 | -3,92% | 532,00 |
| 09.10.2025 | 22,03 | 22,03 | 21,61 | 21,95 | 0,05% | 96,00 |
| 08.10.2025 | 22,36 | 22,36 | 21,94 | 21,94 | -1,22% | 796,00 |
| 07.10.2025 | 22,39 | 22,39 | 22,21 | 22,21 | -1,07% | 138,00 |
| 06.10.2025 | 22,64 | 22,80 | 22,44 | 22,45 | 0,90% | 1.307,00 |
| 03.10.2025 | 21,99 | 22,26 | 21,81 | 22,25 | 1,46% | 713,00 |
| 02.10.2025 | 22,08 | 22,08 | 21,53 | 21,93 | -3,73% | 1.639,00 |
| 01.10.2025 | 22,53 | 22,78 | 22,26 | 22,78 | 1,70% | 190,00 |
| 30.09.2025 | 22,28 | 22,45 | 22,03 | 22,40 | -1,28% | 451,00 |
| 29.09.2025 | 22,31 | 22,69 | 22,31 | 22,69 | -0,31% | 92,00 |
| 26.09.2025 | 22,78 | 22,78 | 22,75 | 22,76 | 1,56% | 19,00 |
| 25.09.2025 | 22,35 | 22,41 | 22,03 | 22,41 | 0,00% | 118,00 |
| 24.09.2025 | 22,03 | 22,43 | 22,03 | 22,41 | 1,72% | 3.061,00 |
| 23.09.2025 | 22,28 | 22,28 | 22,03 | 22,03 | -1,70% | 176,00 |
| 22.09.2025 | 22,36 | 22,41 | 22,01 | 22,41 | 0,72% | 1.111,00 |
| 19.09.2025 | 22,51 | 22,67 | 22,25 | 22,25 | -3,89% | 315,00 |
| 18.09.2025 | 22,97 | 23,15 | 22,97 | 23,15 | 1,58% | 330,00 |
| 17.09.2025 | 22,38 | 22,79 | 22,38 | 22,79 | -4,04% | 176,00 |
| 16.09.2025 | 23,75 | 23,77 | 23,75 | 23,75 | -1,08% | 515,00 |
| 15.09.2025 | 24,01 | 24,25 | 24,01 | 24,01 | -0,91% | 279,00 |
| 12.09.2025 | 24,35 | 24,35 | 24,01 | 24,23 | -0,66% | 136,00 |
| 11.09.2025 | 24,38 | 24,39 | 24,38 | 24,39 | 2,14% | 71,00 |
| 10.09.2025 | 24,26 | 24,28 | 23,88 | 23,88 | 0,34% | 305,00 |
| 09.09.2025 | 23,88 | 23,88 | 23,80 | 23,80 | 0,80% | 2.027,00 |
| 08.09.2025 | 23,94 | 24,04 | 23,52 | 23,61 | 1,99% | 815,00 |
| 05.09.2025 | 23,63 | 23,63 | 22,96 | 23,15 | 5,47% | 82,00 |
| 04.09.2025 | 22,43 | 22,43 | 21,95 | 21,95 | -0,68% | 400,00 |
| 03.09.2025 | 22,25 | 22,84 | 21,95 | 22,10 | -4,91% | 2.081,00 |
| 02.09.2025 | 23,20 | 23,35 | 22,76 | 23,24 | -0,81% | 204,00 |
| 01.09.2025 | 23,27 | 23,43 | 23,27 | 23,43 | 0,99% | 255,00 |
| 29.08.2025 | 23,51 | 24,00 | 23,20 | 23,20 | -3,81% | 1.260,00 |
| 28.08.2025 | 24,28 | 24,28 | 23,65 | 24,12 | 0,17% | 506,00 |
| 27.08.2025 | 23,77 | 24,08 | 23,72 | 24,08 | 0,00% | 741,00 |
| 26.08.2025 | 24,06 | 24,08 | 24,06 | 24,08 | -1,31% | 113,00 |
| 25.08.2025 | 24,53 | 24,53 | 23,90 | 24,40 | 0,29% | 1.394,00 |
| 22.08.2025 | 24,27 | 24,56 | 23,84 | 24,33 | 0,75% | 1.037,00 |
| 21.08.2025 | 24,64 | 24,64 | 24,15 | 24,15 | 3,12% | 221,00 |
| 20.08.2025 | 23,50 | 23,92 | 23,42 | 23,42 | -0,38% | 1.028,00 |
| 19.08.2025 | 23,91 | 24,20 | 23,51 | 23,51 | -5,66% | 2.453,00 |
| 18.08.2025 | 24,78 | 24,92 | 24,67 | 24,92 | 2,38% | 1.739,00 |
| 15.08.2025 | 24,33 | 24,96 | 24,33 | 24,34 | 1,46% | 2.765,00 |
| 14.08.2025 | 23,33 | 23,99 | 23,33 | 23,99 | 1,61% | 2.098,00 |
| 13.08.2025 | 23,33 | 24,12 | 23,33 | 23,61 | 14,95% | 13.147,00 |
| 12.08.2025 | 20,68 | 20,68 | 20,54 | 20,54 | 0,93% | 105,00 |
| 11.08.2025 | 20,30 | 20,75 | 20,30 | 20,35 | -1,26% | 372,00 |
| 08.08.2025 | 20,58 | 20,61 | 20,58 | 20,61 | -1,67% | 37,00 |
| 07.08.2025 | 20,72 | 20,99 | 20,51 | 20,96 | 3,66% | 1.421,00 |
| 06.08.2025 | 20,31 | 20,33 | 20,22 | 20,22 | -0,44% | 2.030,00 |
| 05.08.2025 | 20,63 | 20,63 | 20,31 | 20,31 | 1,04% | 866,00 |
| 04.08.2025 | 20,48 | 20,70 | 20,10 | 20,10 | -1,86% | 1.961,00 |
| 01.08.2025 | 20,97 | 20,97 | 20,48 | 20,48 | -0,24% | 162,00 |
| 31.07.2025 | 20,63 | 20,82 | 20,53 | 20,53 | -3,30% | 2.468,00 |
| 30.07.2025 | 21,33 | 21,33 | 20,79 | 21,23 | 2,61% | 1.314,00 |
| 29.07.2025 | 20,75 | 20,79 | 20,69 | 20,69 | 0,88% | 259,00 |
| 28.07.2025 | 21,01 | 21,01 | 20,51 | 20,51 | -4,69% | 2.755,00 |
| 25.07.2025 | 21,89 | 21,89 | 21,52 | 21,52 | -0,69% | 476,00 |
| 24.07.2025 | 21,70 | 21,74 | 21,51 | 21,67 | 3,49% | 4.550,00 |
| 23.07.2025 | 21,01 | 21,02 | 20,89 | 20,94 | 2,95% | 676,00 |
| 22.07.2025 | 20,36 | 20,36 | 20,05 | 20,34 | -1,12% | 1.175,00 |
| 21.07.2025 | 20,80 | 21,05 | 20,57 | 20,57 | -1,72% | 819,00 |
| 18.07.2025 | 20,56 | 21,03 | 20,56 | 20,93 | 2,10% | 111,00 |
| 17.07.2025 | 20,82 | 20,99 | 20,46 | 20,50 | -2,33% | 2.038,00 |
| 16.07.2025 | 21,22 | 21,22 | 20,99 | 20,99 | 0,00% | 233,00 |
| 15.07.2025 | 21,10 | 21,10 | 20,99 | 20,99 | 0,33% | 165,00 |
| 14.07.2025 | 20,82 | 20,99 | 20,54 | 20,92 | -1,46% | 697,00 |
| 11.07.2025 | 21,01 | 21,23 | 20,76 | 21,23 | -0,98% | 516,00 |