38,500€
-1,28%
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 |
|---|---|---|---|---|---|---|
| 22.09.2026 | 38,40 | 39,20 | 37,80 | 39,00 | 2,63% | 1.162,00 |
| 21.09.2026 | 36,60 | 38,00 | 36,60 | 38,00 | 6,74% | 350,00 |
| 18.09.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | 197,00 |
| 17.09.2026 | 33,80 | 35,00 | 33,80 | 35,00 | 7,36% | 426,00 |
| 16.09.2026 | 32,80 | 33,40 | 32,60 | 32,60 | 1,24% | 653,00 |
| 15.09.2026 | 31,80 | 32,60 | 31,80 | 32,20 | 0,00% | 169,00 |
| 14.09.2026 | 33,20 | 33,40 | 32,20 | 32,20 | -4,73% | 347,00 |
| 11.09.2026 | 33,80 | 34,20 | 33,80 | 33,80 | -1,74% | 284,00 |
| 10.09.2026 | 35,20 | 35,20 | 34,40 | 34,40 | -1,71% | 2.174,00 |
| 09.09.2026 | 35,00 | 35,00 | 34,80 | 35,00 | 2,94% | 325,00 |
| 08.09.2026 | 33,80 | 34,40 | 33,00 | 34,00 | 0,59% | 1.224,00 |
| 07.09.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 4,32% | 1.707,00 |
| 04.09.2026 | 32,20 | 32,60 | 32,20 | 32,40 | 1,25% | 369,00 |
| 03.09.2026 | 32,20 | 32,20 | 31,20 | 32,00 | 0,00% | 536,00 |
| 02.09.2026 | 32,20 | 32,20 | 32,00 | 32,00 | 0,63% | 222,00 |
| 01.09.2026 | 33,40 | 33,40 | 31,80 | 31,80 | 0,63% | 64,00 |
| 31.08.2026 | 32,20 | 32,60 | 31,60 | 31,60 | -3,66% | 752,00 |
| 28.08.2026 | 33,80 | 33,80 | 32,60 | 32,80 | 0,00% | 118,00 |
| 27.08.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 3,80% | 343,00 |
| 26.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 6,00 |
| 25.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 135,00 |
| 24.08.2026 | 31,20 | 31,40 | 31,00 | 31,00 | -1,27% | 47,00 |
| 21.08.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 113,00 |
| 20.08.2026 | 31,20 | 31,80 | 31,00 | 31,20 | 0,65% | 4.953,00 |
| 19.08.2026 | 31,80 | 31,80 | 30,80 | 31,00 | -0,64% | 1.366,00 |
| 18.08.2026 | 32,20 | 32,20 | 31,20 | 31,20 | -8,24% | 1.399,00 |
| 17.08.2026 | 33,80 | 34,40 | 33,40 | 34,00 | 1,19% | 283,00 |
| 14.08.2026 | 33,40 | 33,80 | 33,40 | 33,60 | -2,33% | 356,00 |
| 13.08.2026 | 33,80 | 34,40 | 33,60 | 34,40 | 0,58% | 262,00 |
| 12.08.2026 | 33,80 | 34,40 | 33,80 | 34,20 | 1,79% | 1.677,00 |
| 11.08.2026 | 33,60 | 34,00 | 33,40 | 33,60 | 1,82% | 2.781,00 |
| 10.08.2026 | 34,00 | 34,00 | 33,00 | 33,00 | 2,48% | 52,00 |
| 07.08.2026 | 31,80 | 32,60 | 31,60 | 32,20 | -1,23% | 2.249,00 |
| 06.08.2026 | 31,40 | 32,60 | 31,40 | 32,60 | 2,52% | 839,00 |
| 05.08.2026 | 32,60 | 33,00 | 31,80 | 31,80 | -4,79% | 9.347,00 |
| 04.08.2026 | 31,80 | 33,40 | 31,00 | 33,40 | 6,37% | 5.002,00 |
| 03.08.2026 | 32,60 | 32,60 | 31,40 | 31,40 | 1,29% | 140,00 |
| 31.07.2026 | 31,80 | 31,80 | 31,00 | 31,00 | 3,33% | 921,00 |
| 30.07.2026 | 26,80 | 30,00 | 26,60 | 30,00 | 6,38% | 6.381,00 |
| 29.07.2026 | 28,00 | 28,80 | 27,00 | 28,20 | -5,37% | 2.613,00 |
| 28.07.2026 | 30,00 | 30,60 | 29,20 | 29,80 | -3,87% | 3.664,00 |
| 27.07.2026 | 32,60 | 33,40 | 31,00 | 31,00 | -4,32% | 970,00 |
| 24.07.2026 | 34,40 | 34,40 | 32,00 | 32,40 | -5,81% | 981,00 |
| 23.07.2026 | 35,40 | 35,40 | 34,40 | 34,40 | -1,15% | 291,00 |
| 22.07.2026 | 35,80 | 35,80 | 34,20 | 34,80 | -1,14% | 572,00 |
| 21.07.2026 | 34,20 | 35,40 | 34,20 | 35,20 | 6,67% | 1.157,00 |
| 20.07.2026 | 33,00 | 33,00 | 32,00 | 33,00 | -2,94% | 510,00 |
| 17.07.2026 | 33,00 | 34,20 | 31,80 | 34,00 | -1,16% | 2.111,00 |
| 16.07.2026 | 36,40 | 36,40 | 34,40 | 34,40 | 0,58% | 657,00 |
| 15.07.2026 | 36,40 | 37,40 | 34,20 | 34,20 | -3,39% | 106,00 |
| 14.07.2026 | 35,80 | 36,00 | 35,40 | 35,40 | -0,56% | 19,00 |
| 13.07.2026 | 36,60 | 37,60 | 35,60 | 35,60 | -4,81% | 946,00 |
| 10.07.2026 | 38,00 | 38,40 | 36,40 | 37,40 | -1,58% | 154,00 |
| 09.07.2026 | 37,40 | 38,80 | 37,40 | 38,00 | 8,57% | 442,00 |
| 08.07.2026 | 34,20 | 35,60 | 33,00 | 35,00 | 1,74% | 3.872,00 |
| 07.07.2026 | 35,60 | 36,20 | 34,00 | 34,40 | -9,95% | 670,00 |
| 06.07.2026 | 37,20 | 38,20 | 36,80 | 38,20 | 0,00% | 896,00 |
| 03.07.2026 | 38,60 | 39,00 | 38,00 | 38,20 | 5,52% | 1.187,00 |
| 02.07.2026 | 39,20 | 39,20 | 36,20 | 36,20 | -5,73% | 1.568,00 |
| 01.07.2026 | 40,00 | 40,20 | 38,00 | 38,40 | -3,03% | 1.931,00 |
| 30.06.2026 | 38,20 | 39,80 | 37,00 | 39,60 | 8,79% | 6.587,00 |
| 29.06.2026 | 35,80 | 36,80 | 33,80 | 36,40 | 2,82% | 1.150,00 |
| 26.06.2026 | 35,80 | 35,80 | 34,40 | 35,40 | -4,84% | 898,00 |
| 25.06.2026 | 36,60 | 38,00 | 36,00 | 37,20 | 5,08% | 3.537,00 |
| 24.06.2026 | 36,40 | 37,20 | 35,40 | 35,40 | 0,57% | 1.029,00 |
| 23.06.2026 | 36,80 | 36,80 | 34,80 | 35,20 | -7,37% | 2.061,00 |
| 22.06.2026 | 36,60 | 38,80 | 36,60 | 38,00 | 4,40% | 6.052,00 |
| 19.06.2026 | 36,00 | 36,60 | 35,00 | 36,40 | 4,00% | 828,00 |
| 18.06.2026 | 33,40 | 35,00 | 33,40 | 35,00 | 4,79% | 3.172,00 |
| 17.06.2026 | 32,00 | 33,40 | 32,00 | 33,40 | 3,09% | 914,00 |
| 16.06.2026 | 33,60 | 33,60 | 32,40 | 32,40 | -2,99% | 2.579,00 |
| 15.06.2026 | 33,00 | 33,60 | 32,60 | 33,40 | 1,21% | 1.089,00 |
| 12.06.2026 | 32,60 | 33,20 | 31,80 | 33,00 | 4,43% | 936,00 |
| 11.06.2026 | 31,80 | 31,80 | 29,80 | 31,60 | 5,33% | 1.747,00 |
| 10.06.2026 | 29,60 | 30,40 | 28,80 | 30,00 | -0,66% | 1.830,00 |
| 09.06.2026 | 31,60 | 32,60 | 28,80 | 30,20 | -3,21% | 1.967,00 |
| 08.06.2026 | 28,60 | 31,20 | 28,60 | 31,20 | 5,41% | 4.597,00 |
| 05.06.2026 | 33,20 | 33,20 | 29,40 | 29,60 | -11,38% | 2.390,00 |
| 04.06.2026 | 33,20 | 33,40 | 32,00 | 33,40 | -4,02% | 1.447,00 |
| 03.06.2026 | 34,40 | 35,20 | 33,40 | 34,80 | 4,82% | 1.016,00 |
| 02.06.2026 | 32,00 | 33,80 | 31,20 | 33,20 | 1,84% | 1.716,00 |
| 01.06.2026 | 33,60 | 33,60 | 31,60 | 32,60 | 0,62% | 4.250,00 |
| 29.05.2026 | 34,40 | 35,00 | 32,40 | 32,40 | -7,95% | 928,00 |
| 28.05.2026 | 34,40 | 35,20 | 33,20 | 35,20 | 3,53% | 660,00 |
| 27.05.2026 | 35,00 | 36,80 | 32,40 | 34,00 | 0,00% | 2.072,00 |
| 26.05.2026 | 33,20 | 34,20 | 32,60 | 34,00 | 1,80% | 2.970,00 |
| 25.05.2026 | 30,80 | 34,00 | 30,80 | 33,40 | 11,33% | 3.049,00 |
| 22.05.2026 | 30,20 | 30,80 | 30,00 | 30,00 | 5,63% | 1.231,00 |
| 21.05.2026 | 27,80 | 28,60 | 27,80 | 28,40 | 3,65% | 275,00 |
| 20.05.2026 | 26,00 | 27,60 | 26,00 | 27,40 | 3,01% | 215,00 |
| 19.05.2026 | 26,20 | 27,20 | 25,20 | 26,60 | -1,48% | 3.616,00 |
| 18.05.2026 | 29,20 | 29,20 | 26,40 | 27,00 | -7,53% | 5.163,00 |
| 15.05.2026 | 29,60 | 30,60 | 29,20 | 29,20 | -4,58% | 101,00 |
| 14.05.2026 | 31,20 | 31,20 | 29,60 | 30,60 | 2,00% | 1.172,00 |
| 13.05.2026 | 29,80 | 30,40 | 29,40 | 30,00 | 6,38% | 161,00 |
| 12.05.2026 | 30,80 | 30,80 | 28,20 | 28,20 | -6,62% | 1.972,00 |
| 11.05.2026 | 29,60 | 30,20 | 28,40 | 30,20 | 2,72% | 2.492,00 |
| 08.05.2026 | 28,80 | 29,40 | 28,00 | 29,40 | 4,26% | 3.202,00 |
| 07.05.2026 | 29,60 | 29,80 | 28,20 | 28,20 | -4,08% | 1.669,00 |
| 06.05.2026 | 29,00 | 29,40 | 28,40 | 29,40 | 1,38% | 2.888,00 |