35,100€
6,36%
Echtzeit-Aktienkurs ASE Technology Holding Co Ltd
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |