27,200€
-6,85%
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 |
|---|---|---|---|---|---|---|
| 18.05.2026 | 28,00 | 28,20 | 26,60 | 26,80 | -8,22% | 3.155,00 |
| 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 |
| 05.05.2026 | 28,00 | 29,00 | 27,80 | 29,00 | 3,57% | 1.799,00 |
| 04.05.2026 | 26,00 | 29,00 | 26,00 | 28,00 | 2,94% | 2.088,00 |
| 30.04.2026 | 26,80 | 27,20 | 25,80 | 27,20 | 3,82% | 276,00 |
| 29.04.2026 | 25,60 | 26,20 | 25,40 | 26,20 | 2,34% | 629,00 |
| 28.04.2026 | 26,40 | 26,40 | 25,20 | 25,60 | -3,03% | 2.973,00 |
| 27.04.2026 | 28,00 | 28,00 | 26,20 | 26,40 | -3,65% | 436,00 |
| 24.04.2026 | 27,00 | 27,80 | 26,40 | 27,40 | 6,20% | 673,00 |
| 23.04.2026 | 25,60 | 26,20 | 25,00 | 25,80 | -0,77% | 490,00 |
| 22.04.2026 | 26,00 | 26,00 | 25,40 | 26,00 | 2,36% | 905,00 |
| 21.04.2026 | 25,40 | 25,80 | 24,60 | 25,40 | 4,10% | 508,00 |
| 20.04.2026 | 24,80 | 25,20 | 24,00 | 24,40 | 2,52% | 13.166,00 |
| 17.04.2026 | 23,80 | 23,80 | 23,40 | 23,80 | 0,85% | 227,00 |
| 16.04.2026 | 24,40 | 24,40 | 23,60 | 23,60 | 1,72% | 1.965,00 |
| 15.04.2026 | 23,40 | 24,00 | 22,80 | 23,20 | 2,65% | 601,00 |
| 14.04.2026 | 23,20 | 23,20 | 22,60 | 22,60 | 1,80% | 427,00 |
| 13.04.2026 | 23,00 | 23,00 | 22,00 | 22,20 | 3,74% | 1.773,00 |
| 10.04.2026 | 20,80 | 21,60 | 20,60 | 21,40 | 0,94% | 672,00 |
| 09.04.2026 | 20,80 | 21,20 | 20,20 | 21,20 | 2,91% | 760,00 |
| 08.04.2026 | 20,40 | 21,00 | 19,90 | 20,60 | 10,16% | 2.310,00 |
| 07.04.2026 | 19,20 | 19,90 | 18,50 | 18,70 | -2,09% | 1.747,00 |
| 02.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | 200,00 |
| 01.04.2026 | 19,50 | 20,00 | 18,90 | 19,60 | 8,89% | 879,00 |
| 31.03.2026 | 18,00 | 18,50 | 18,00 | 18,00 | 0,00% | 657,00 |
| 30.03.2026 | 18,40 | 18,50 | 17,90 | 18,00 | -3,23% | 1.095,00 |
| 27.03.2026 | 19,10 | 19,10 | 18,60 | 18,60 | -0,53% | 110,00 |
| 26.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | 80,00 |
| 25.03.2026 | 18,90 | 19,50 | 18,90 | 19,40 | 3,74% | 1.397,00 |
| 24.03.2026 | 18,70 | 18,70 | 18,25 | 18,70 | 1,08% | - |
| 23.03.2026 | 18,60 | 18,60 | 17,80 | 18,50 | 2,21% | 677,00 |
| 20.03.2026 | 19,20 | 19,20 | 18,10 | 18,10 | -5,24% | 370,00 |
| 19.03.2026 | 18,40 | 19,20 | 18,20 | 19,10 | -0,52% | 1.299,00 |
| 18.03.2026 | 19,60 | 20,40 | 19,20 | 19,20 | 4,35% | 293,00 |
| 17.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 1,00 |
| 16.03.2026 | 19,00 | 19,20 | 18,60 | 18,80 | -1,57% | 235,00 |
| 13.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | 10,00 |
| 12.03.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | 216,00 |
| 11.03.2026 | 19,00 | 19,10 | 18,50 | 18,50 | -2,63% | 492,00 |
| 10.03.2026 | 18,70 | 19,40 | 18,50 | 19,00 | 4,40% | 2.478,00 |
| 09.03.2026 | 17,90 | 18,20 | 17,40 | 18,20 | -0,55% | 1.642,00 |
| 06.03.2026 | 18,50 | 18,50 | 18,30 | 18,30 | -3,68% | 569,00 |
| 05.03.2026 | 19,40 | 19,70 | 18,70 | 19,00 | 1,06% | 6.373,00 |
| 04.03.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -3,09% | 1.172,00 |
| 03.03.2026 | 19,70 | 20,00 | 19,20 | 19,40 | -4,90% | 3.160,00 |
| 02.03.2026 | 21,60 | 21,60 | 20,00 | 20,40 | 0,00% | 420,00 |
| 27.02.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -1,92% | 864,00 |
| 26.02.2026 | 21,80 | 22,00 | 20,40 | 20,80 | -1,89% | 1.949,00 |
| 25.02.2026 | 21,40 | 22,00 | 21,20 | 21,20 | 0,00% | 940,00 |
| 24.02.2026 | 20,20 | 21,40 | 20,20 | 21,20 | 7,61% | 3.952,00 |
| 23.02.2026 | 20,20 | 20,20 | 19,50 | 19,70 | -4,37% | 2.326,00 |
| 20.02.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 6,74% | 440,00 |
| 19.02.2026 | 19,40 | 20,00 | 19,30 | 19,30 | -4,46% | 1.056,00 |
| 18.02.2026 | 20,40 | 20,40 | 19,70 | 20,20 | 5,76% | 46,00 |
| 17.02.2026 | 19,80 | 20,00 | 19,10 | 19,10 | -5,45% | 876,00 |
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 27,00 |
| 13.02.2026 | 20,00 | 20,00 | 19,60 | 20,00 | 0,00% | 649,00 |
| 12.02.2026 | 20,60 | 21,00 | 19,60 | 20,00 | -0,99% | 1.153,00 |
| 11.02.2026 | 18,80 | 20,20 | 18,80 | 20,20 | 6,32% | 1.216,00 |
| 10.02.2026 | 18,80 | 19,50 | 18,60 | 19,00 | 1,06% | 4.595,00 |
| 09.02.2026 | 17,30 | 19,10 | 17,30 | 18,80 | 8,05% | 771,00 |
| 06.02.2026 | 17,10 | 17,90 | 17,10 | 17,40 | 0,00% | 922,00 |
| 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 | 1,33% | 8.267,00 |
| 06.01.2026 | 14,75 | 15,20 | 14,75 | 15,00 | 2,74% | - |
| 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 |