17,600€
1,15%
Echtzeit-Aktienkurs ASE Technology Holding Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 15,50 | 17,40 | 15,00 | 17,40 | 10,83% | 783,00 |
| 04.02.2026 | 16,20 | 16,80 | 15,70 | 15,70 | -1,26% | 1.126,00 |
| 03.02.2026 | 16,70 | 16,70 | 15,90 | 15,90 | -4,79% | 1.058,00 |
| 02.02.2026 | 16,10 | 16,70 | 15,60 | 16,70 | 4,38% | 4.274,00 |
| 30.01.2026 | 16,30 | 16,70 | 15,80 | 16,00 | -4,19% | 2.861,00 |
| 29.01.2026 | 17,20 | 17,20 | 16,10 | 16,70 | -2,34% | 1.552,00 |
| 28.01.2026 | 17,00 | 17,50 | 16,90 | 17,10 | 0,59% | 955,00 |
| 27.01.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 0,59% | 520,00 |
| 26.01.2026 | 16,60 | 17,00 | 16,40 | 16,90 | 1,20% | 896,00 |
| 23.01.2026 | 16,60 | 16,70 | 16,20 | 16,70 | 4,38% | 134,00 |
| 22.01.2026 | 16,60 | 17,20 | 16,00 | 16,00 | -3,03% | 1.476,00 |
| 21.01.2026 | 15,90 | 16,50 | 15,70 | 16,50 | 0,00% | 1.769,00 |
| 20.01.2026 | 16,90 | 16,90 | 15,70 | 16,50 | 0,00% | 1.945,00 |
| 19.01.2026 | 17,30 | 18,50 | 15,50 | 16,50 | -2,94% | 12.692,00 |
| 16.01.2026 | 17,00 | 17,40 | 16,50 | 17,00 | 0,59% | 1.621,00 |
| 15.01.2026 | 16,40 | 17,40 | 16,40 | 16,90 | 3,68% | 3.278,00 |
| 14.01.2026 | 16,60 | 16,90 | 16,00 | 16,30 | 0,62% | 3.883,00 |
| 13.01.2026 | 16,20 | 16,30 | 15,80 | 16,20 | 4,52% | 3.040,00 |
| 12.01.2026 | 15,40 | 16,00 | 15,40 | 15,50 | 1,31% | 3.669,00 |
| 09.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 9,00 |
| 08.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 50,00 |
| 07.01.2026 | 15,50 | 15,80 | 14,80 | 15,20 | 4,11% | 8.267,00 |
| 05.01.2026 | 14,70 | 15,30 | 14,40 | 14,60 | 0,69% | 1.281,00 |
| 02.01.2026 | 13,90 | 14,50 | 13,90 | 14,50 | 4,32% | 580,00 |
| 30.12.2025 | 13,80 | 14,00 | 13,80 | 13,90 | 1,46% | 122,00 |
| 29.12.2025 | 14,20 | 14,20 | 13,60 | 13,70 | 5,38% | 1.064,00 |
| 23.12.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 230,00 |
| 22.12.2025 | 12,70 | 13,30 | 12,70 | 13,20 | 0,00% | 1.229,00 |
| 19.12.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 7,32% | 150,00 |
| 18.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 41,00 |
| 17.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 72,00 |
| 16.12.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | 282,00 |
| 15.12.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -6,38% | 704,00 |
| 11.12.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | 20,00 |
| 09.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 77,00 |
| 08.12.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 3,01% | 11,00 |
| 05.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 22,00 |
| 03.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 107,00 |
| 02.12.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | 6,00 |
| 01.12.2025 | 13,00 | 13,00 | 12,40 | 12,70 | 0,79% | 1.924,00 |
| 27.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 316,00 |
| 26.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 25,00 |
| 25.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 263,00 |
| 24.11.2025 | 12,20 | 12,20 | 11,70 | 12,10 | -3,20% | 950,00 |
| 20.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 64,00 |
| 19.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 300,00 |
| 18.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 200,00 |
| 17.11.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 250,00 |
| 14.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 160,00 |
| 13.11.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -4,62% | 634,00 |
| 12.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 18,00 |
| 11.11.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -4,48% | 194,00 |
| 10.11.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 5,51% | 297,00 |
| 07.11.2025 | 13,60 | 13,60 | 12,70 | 12,70 | -7,30% | 211,00 |
| 06.11.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -1,44% | 325,00 |
| 05.11.2025 | 13,25 | 13,95 | 13,25 | 13,90 | 2,96% | - |
| 04.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | 25,00 |
| 03.11.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | 302,00 |
| 31.10.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 7,63% | 1.120,00 |
| 30.10.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 6,50% | 72,00 |
| 29.10.2025 | 12,20 | 12,40 | 12,20 | 12,30 | 8,85% | 969,00 |
| 28.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 128,00 |
| 27.10.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 4,59% | 1.431,00 |
| 23.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 51,00 |
| 22.10.2025 | 10,75 | 10,95 | 10,60 | 10,70 | -3,60% | - |
| 20.10.2025 | 11,00 | 11,40 | 11,00 | 11,10 | 0,91% | 5.135,00 |
| 17.10.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | 300,00 |
| 16.10.2025 | 11,00 | 11,00 | 10,80 | 10,80 | 4,85% | 900,00 |
| 15.10.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | 3.272,00 |
| 14.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | 153,00 |
| 13.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 5,26% | 102,00 |
| 10.10.2025 | 9,95 | 10,20 | 9,50 | 9,50 | -5,94% | 1.404,00 |
| 09.10.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 1,00% | 469,00 |
| 08.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | 34,00 |
| 07.10.2025 | 9,90 | 10,20 | 9,85 | 9,90 | 1,02% | 215,00 |
| 06.10.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 2,08% | 550,00 |
| 03.10.2025 | 9,50 | 9,60 | 9,50 | 9,60 | 1,59% | 1.821,00 |
| 02.10.2025 | 9,48 | 9,48 | 9,40 | 9,45 | -0,53% | - |
| 30.09.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | 145,00 |
| 26.09.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,58% | 49,00 |
| 25.09.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | 171,00 |
| 24.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | 172,00 |
| 23.09.2025 | 10,10 | 10,10 | 9,80 | 9,85 | -2,48% | 183,00 |
| 22.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | 1,00 |
| 19.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | 187,00 |
| 18.09.2025 | 9,65 | 9,85 | 9,65 | 9,85 | 2,07% | 394,00 |
| 17.09.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | 22,00 |
| 15.09.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,82% | 125,00 |
| 10.09.2025 | 9,53 | 9,78 | 9,43 | 9,63 | 2,39% | - |
| 09.09.2025 | 9,63 | 9,68 | 9,23 | 9,40 | 6,82% | - |
| 05.09.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -0,28% | 1,00 |
| 04.09.2025 | 8,70 | 8,85 | 8,65 | 8,83 | 0,28% | - |
| 03.09.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,12% | 272,00 |
| 02.09.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 5,01% | 317,00 |
| 01.09.2025 | 8,45 | 8,48 | 8,45 | 8,48 | 0,00% | - |
| 29.08.2025 | 8,53 | 8,65 | 8,45 | 8,48 | 0,89% | - |
| 28.08.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -2,89% | 110,00 |
| 27.08.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 1,76% | 28,00 |
| 26.08.2025 | 8,35 | 8,50 | 8,35 | 8,50 | 0,59% | 116,00 |
| 25.08.2025 | 8,35 | 8,45 | 8,35 | 8,45 | 0,30% | 2.209,00 |