42,500€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 41,60 | 42,50 | 40,30 | 42,30 | -0,70% | 790,00 |
| 12.10.2026 | 42,60 | 42,60 | 41,40 | 42,60 | 3,40% | 1.439,00 |
| 09.10.2026 | 41,20 | 41,40 | 40,80 | 41,20 | 3,52% | 344,00 |
| 08.10.2026 | 41,00 | 41,20 | 39,60 | 39,80 | -2,45% | 569,00 |
| 07.10.2026 | 41,40 | 41,60 | 40,60 | 40,80 | -1,92% | 672,00 |
| 06.10.2026 | 42,20 | 42,20 | 41,40 | 41,60 | -1,89% | 1.113,00 |
| 05.10.2026 | 42,60 | 42,80 | 41,60 | 42,40 | 0,95% | 701,00 |
| 02.10.2026 | 40,00 | 42,60 | 39,80 | 42,00 | 5,53% | 801,00 |
| 01.10.2026 | 39,80 | 40,00 | 38,80 | 39,80 | 0,00% | 241,00 |
| 30.09.2026 | 39,80 | 39,80 | 39,20 | 39,80 | -0,50% | 99,00 |
| 29.09.2026 | 39,00 | 40,20 | 38,60 | 40,00 | 3,09% | 343,00 |
| 28.09.2026 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | 44,00 |
| 25.09.2026 | 38,80 | 39,00 | 38,80 | 39,00 | 2,09% | 304,00 |
| 24.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 2,00 |
| 23.09.2026 | 38,80 | 38,80 | 38,00 | 38,40 | -1,54% | 167,00 |
| 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 |