27,300€
-6,19%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,20 | 29,00 | 27,70 | 28,80 | 3,60% | 1.521,00 |
| 04.05.2026 | 28,20 | 28,60 | 27,10 | 27,80 | 4,12% | 4.450,00 |
| 30.04.2026 | 26,70 | 26,90 | 25,90 | 26,70 | 3,09% | 2.283,00 |
| 29.04.2026 | 26,20 | 27,40 | 25,10 | 25,90 | 0,78% | 1.583,00 |
| 28.04.2026 | 26,70 | 26,90 | 25,30 | 25,70 | -2,28% | 5.713,00 |
| 27.04.2026 | 27,60 | 27,60 | 25,90 | 26,30 | -3,66% | 2.501,00 |
| 24.04.2026 | 26,80 | 27,50 | 26,20 | 27,30 | 7,06% | 4.062,00 |
| 23.04.2026 | 25,30 | 26,00 | 25,10 | 25,50 | -0,78% | 1.931,00 |
| 22.04.2026 | 25,40 | 25,70 | 25,10 | 25,70 | 1,58% | 2.344,00 |
| 21.04.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 1,61% | 1.026,00 |
| 20.04.2026 | 24,60 | 25,10 | 24,40 | 24,90 | 2,47% | 3.338,00 |
| 17.04.2026 | 24,00 | 24,30 | 23,60 | 24,30 | 3,40% | 2.010,00 |
| 16.04.2026 | 23,90 | 24,10 | 23,10 | 23,50 | 1,73% | 9.590,00 |
| 15.04.2026 | 23,30 | 23,90 | 22,50 | 23,10 | 1,76% | 7.828,00 |
| 14.04.2026 | 22,90 | 23,10 | 22,50 | 22,70 | 0,00% | 3.342,00 |
| 13.04.2026 | 22,20 | 22,70 | 22,00 | 22,70 | 7,08% | 1.250,00 |
| 10.04.2026 | 21,10 | 21,50 | 20,90 | 21,20 | 0,95% | 1.190,00 |
| 09.04.2026 | 20,70 | 21,30 | 20,70 | 21,00 | 2,44% | 451,00 |
| 08.04.2026 | 20,15 | 20,80 | 19,90 | 20,50 | 8,18% | 3.603,00 |
| 07.04.2026 | 19,40 | 19,55 | 18,65 | 18,95 | -2,57% | 400,00 |
| 02.04.2026 | 19,25 | 19,60 | 18,85 | 19,45 | 0,00% | 1.150,00 |
| 01.04.2026 | 19,35 | 19,65 | 19,05 | 19,45 | 3,18% | 2.558,00 |
| 31.03.2026 | 18,25 | 18,85 | 17,95 | 18,85 | 3,86% | 813,00 |
| 30.03.2026 | 19,00 | 19,55 | 18,15 | 18,15 | -2,94% | 1.953,00 |
| 27.03.2026 | 19,05 | 19,15 | 18,45 | 18,70 | 0,54% | 3.192,00 |
| 26.03.2026 | 19,40 | 19,60 | 18,50 | 18,60 | -4,12% | 298,00 |
| 25.03.2026 | 18,65 | 19,55 | 18,65 | 19,40 | 4,02% | 5.091,00 |
| 24.03.2026 | 18,55 | 18,80 | 18,25 | 18,65 | 0,54% | - |
| 23.03.2026 | 18,15 | 18,90 | 17,95 | 18,55 | 0,00% | 1.848,00 |
| 20.03.2026 | 18,85 | 19,00 | 18,15 | 18,55 | -2,37% | 4.074,00 |
| 19.03.2026 | 18,65 | 19,00 | 18,25 | 19,00 | 3,83% | 5.205,00 |
| 18.03.2026 | 19,55 | 19,75 | 18,30 | 18,30 | -2,92% | 2.725,00 |
| 17.03.2026 | 18,55 | 19,05 | 18,35 | 18,85 | 2,45% | 7.793,00 |
| 16.03.2026 | 19,05 | 19,30 | 18,00 | 18,40 | -2,90% | 984,00 |
| 13.03.2026 | 18,45 | 19,15 | 18,35 | 18,95 | 3,55% | 170,00 |
| 12.03.2026 | 18,90 | 19,10 | 18,05 | 18,30 | -3,43% | 5.047,00 |
| 11.03.2026 | 18,75 | 19,15 | 18,70 | 18,95 | 1,34% | 653,00 |
| 10.03.2026 | 18,65 | 19,25 | 18,60 | 18,70 | 0,27% | 1.334,00 |
| 09.03.2026 | 18,00 | 18,80 | 17,65 | 18,65 | 2,75% | 4.987,00 |
| 06.03.2026 | 19,10 | 19,30 | 18,05 | 18,15 | -4,47% | 1.970,00 |
| 05.03.2026 | 19,15 | 19,55 | 18,55 | 19,00 | 0,00% | 2.220,00 |
| 04.03.2026 | 19,00 | 19,45 | 18,45 | 19,00 | -0,78% | 3.951,00 |
| 03.03.2026 | 20,40 | 20,60 | 18,85 | 19,15 | -9,24% | 8.982,00 |
| 02.03.2026 | 20,50 | 21,10 | 20,10 | 21,10 | 2,43% | 9.453,00 |
| 27.02.2026 | 20,80 | 20,80 | 20,10 | 20,60 | 0,49% | 674,00 |
| 26.02.2026 | 21,30 | 21,80 | 20,30 | 20,50 | -3,76% | 1.462,00 |
| 25.02.2026 | 21,40 | 21,80 | 21,10 | 21,30 | 0,95% | 2.180,00 |
| 24.02.2026 | 20,80 | 21,30 | 20,60 | 21,10 | 5,76% | 1.983,00 |
| 23.02.2026 | 20,15 | 20,20 | 19,55 | 19,95 | -1,72% | 3.118,00 |
| 20.02.2026 | 20,00 | 20,50 | 19,55 | 20,30 | 3,05% | 7.169,00 |
| 19.02.2026 | 19,75 | 19,90 | 19,45 | 19,70 | -0,25% | 4.232,00 |
| 18.02.2026 | 19,95 | 20,40 | 19,65 | 19,75 | 0,00% | 1.610,00 |
| 17.02.2026 | 19,75 | 19,95 | 19,45 | 19,75 | 0,25% | 2.354,00 |
| 16.02.2026 | 19,70 | 19,90 | 19,65 | 19,70 | 0,00% | 685,00 |
| 13.02.2026 | 19,90 | 20,20 | 19,45 | 19,70 | 0,00% | 985,00 |
| 12.02.2026 | 20,25 | 21,00 | 19,70 | 19,70 | -1,99% | 3.540,00 |
| 11.02.2026 | 19,00 | 20,10 | 18,95 | 20,10 | 6,07% | 1.670,00 |
| 10.02.2026 | 19,00 | 19,25 | 18,55 | 18,95 | 2,16% | 1.817,00 |
| 09.02.2026 | 17,90 | 18,95 | 17,55 | 18,55 | 5,40% | 3.378,00 |
| 06.02.2026 | 16,70 | 18,15 | 16,55 | 17,60 | 3,53% | 2.009,00 |
| 05.02.2026 | 16,10 | 17,35 | 15,35 | 17,00 | 5,26% | 7.905,00 |
| 04.02.2026 | 16,40 | 16,70 | 15,75 | 16,15 | -1,22% | 1.077,00 |
| 03.02.2026 | 16,50 | 16,75 | 16,05 | 16,35 | -0,61% | 8.243,00 |
| 02.02.2026 | 15,75 | 16,55 | 15,65 | 16,45 | 3,13% | 923,00 |
| 30.01.2026 | 16,45 | 16,45 | 15,85 | 15,95 | -3,63% | 1.254,00 |
| 29.01.2026 | 16,75 | 16,95 | 16,05 | 16,55 | -2,65% | 1.274,00 |
| 28.01.2026 | 16,85 | 17,35 | 16,75 | 17,00 | 1,49% | 5.540,00 |
| 27.01.2026 | 16,75 | 16,95 | 16,45 | 16,75 | 0,60% | 3.368,00 |
| 26.01.2026 | 16,75 | 16,85 | 16,40 | 16,65 | 1,83% | 445,00 |
| 23.01.2026 | 16,70 | 16,70 | 16,30 | 16,35 | 1,24% | 2.884,00 |
| 22.01.2026 | 16,40 | 16,85 | 16,15 | 16,15 | -0,92% | 961,00 |
| 21.01.2026 | 16,15 | 16,45 | 15,95 | 16,30 | 0,93% | 4.116,00 |
| 20.01.2026 | 16,40 | 16,60 | 15,80 | 16,15 | -6,10% | 2.228,00 |
| 19.01.2026 | 16,55 | 18,70 | 15,45 | 17,20 | 2,69% | 9.156,00 |
| 16.01.2026 | 16,65 | 17,30 | 16,55 | 16,75 | 1,21% | 2.392,00 |
| 15.01.2026 | 16,85 | 17,15 | 16,55 | 16,55 | 2,48% | 6.854,00 |
| 14.01.2026 | 16,15 | 16,65 | 16,05 | 16,15 | 0,62% | 3.810,00 |
| 13.01.2026 | 15,75 | 16,20 | 15,70 | 16,05 | 1,90% | 835,00 |
| 12.01.2026 | 15,15 | 15,80 | 15,00 | 15,75 | 3,96% | 5.130,00 |
| 09.01.2026 | 14,85 | 15,30 | 14,85 | 15,15 | 1,34% | 1.428,00 |
| 08.01.2026 | 15,00 | 15,20 | 14,75 | 14,95 | -1,32% | 406,00 |
| 07.01.2026 | 15,30 | 15,45 | 14,85 | 15,15 | 1,34% | 1.349,00 |
| 06.01.2026 | 14,95 | 15,25 | 14,75 | 14,95 | 3,10% | 1.900,00 |
| 05.01.2026 | 14,55 | 14,95 | 14,35 | 14,50 | 1,05% | 1.516,00 |
| 02.01.2026 | 14,00 | 14,45 | 13,95 | 14,35 | 4,74% | 281,00 |
| 30.12.2025 | 13,65 | 13,85 | 13,55 | 13,70 | 0,74% | - |
| 29.12.2025 | 13,75 | 13,95 | 13,45 | 13,60 | 3,03% | 4.532,00 |
| 23.12.2025 | 13,05 | 13,35 | 13,00 | 13,20 | 0,76% | 2.600,00 |
| 22.12.2025 | 12,95 | 13,15 | 12,85 | 13,10 | 0,77% | 135,00 |
| 19.12.2025 | 12,65 | 13,10 | 12,65 | 13,00 | 2,36% | - |
| 18.12.2025 | 12,60 | 12,85 | 12,35 | 12,70 | 0,40% | - |
| 17.12.2025 | 13,10 | 13,15 | 12,55 | 12,65 | -3,07% | 1.696,00 |
| 16.12.2025 | 13,15 | 13,20 | 12,85 | 13,05 | -1,88% | 2.403,00 |
| 15.12.2025 | 13,50 | 13,50 | 13,25 | 13,30 | -0,75% | 14,00 |
| 12.12.2025 | 13,95 | 14,05 | 13,35 | 13,40 | -4,29% | - |
| 11.12.2025 | 13,95 | 14,00 | 13,70 | 14,00 | -0,71% | 555,00 |
| 10.12.2025 | 13,70 | 14,15 | 13,70 | 14,10 | 2,92% | 7.140,00 |
| 09.12.2025 | 13,60 | 13,85 | 13,50 | 13,70 | 0,74% | - |
| 08.12.2025 | 13,25 | 13,75 | 13,15 | 13,60 | 3,82% | 14,00 |
| 05.12.2025 | 13,05 | 13,30 | 13,00 | 13,10 | 0,77% | - |