42,400€
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 | 41,40 | 42,50 | 40,20 | 42,40 | 0,00% | 2.761,00 |
| 12.10.2026 | 42,40 | 42,90 | 41,30 | 42,40 | 2,91% | 985,00 |
| 09.10.2026 | 40,80 | 41,70 | 40,70 | 41,20 | 1,98% | 3.386,00 |
| 08.10.2026 | 41,60 | 41,60 | 39,50 | 40,40 | -1,46% | 1.394,00 |
| 07.10.2026 | 41,40 | 41,80 | 40,50 | 41,00 | -1,44% | 4.772,00 |
| 06.10.2026 | 42,40 | 42,40 | 41,50 | 41,60 | -2,12% | 877,00 |
| 05.10.2026 | 42,60 | 42,80 | 41,60 | 42,50 | 0,47% | 1.171,00 |
| 02.10.2026 | 39,80 | 42,50 | 39,80 | 42,30 | 7,09% | 2.414,00 |
| 01.10.2026 | 39,80 | 40,60 | 38,70 | 39,50 | 0,00% | 2.070,00 |
| 30.09.2026 | 39,60 | 39,80 | 38,90 | 39,50 | -1,50% | 448,00 |
| 29.09.2026 | 38,30 | 40,30 | 38,30 | 40,10 | 4,16% | 11.607,00 |
| 28.09.2026 | 38,40 | 38,90 | 37,40 | 38,50 | -1,03% | 1.655,00 |
| 25.09.2026 | 38,70 | 39,20 | 38,50 | 38,90 | 1,57% | 2.052,00 |
| 24.09.2026 | 38,50 | 38,70 | 37,50 | 38,30 | 0,00% | 985,00 |
| 23.09.2026 | 38,50 | 39,30 | 37,90 | 38,30 | -2,54% | 430,00 |
| 22.09.2026 | 38,20 | 39,50 | 37,70 | 39,30 | 2,61% | 425,00 |
| 21.09.2026 | 36,60 | 38,30 | 36,50 | 38,30 | 6,09% | 1.425,00 |
| 18.09.2026 | 34,90 | 36,30 | 34,80 | 36,10 | 3,44% | 3.198,00 |
| 17.09.2026 | 33,50 | 35,10 | 33,30 | 34,90 | 5,44% | 1.411,00 |
| 16.09.2026 | 33,10 | 33,50 | 32,70 | 33,10 | 2,48% | 800,00 |
| 15.09.2026 | 32,50 | 32,90 | 31,90 | 32,30 | 0,62% | 627,00 |
| 14.09.2026 | 33,10 | 33,30 | 31,90 | 32,10 | -5,87% | 2.149,00 |
| 11.09.2026 | 33,70 | 34,30 | 33,70 | 34,10 | -0,58% | 603,00 |
| 10.09.2026 | 35,70 | 35,70 | 33,90 | 34,30 | -2,83% | 2.262,00 |
| 09.09.2026 | 35,00 | 35,50 | 34,30 | 35,30 | 3,52% | 3.418,00 |
| 08.09.2026 | 33,30 | 34,70 | 33,00 | 34,10 | 1,49% | 159,00 |
| 07.09.2026 | 32,50 | 33,70 | 32,30 | 33,60 | 4,67% | 6.454,00 |
| 04.09.2026 | 32,20 | 32,90 | 31,70 | 32,10 | 0,00% | 878,00 |
| 03.09.2026 | 31,90 | 32,30 | 31,10 | 32,10 | 0,00% | 331,00 |
| 02.09.2026 | 32,10 | 32,30 | 31,30 | 32,10 | 0,00% | 1.125,00 |
| 01.09.2026 | 33,10 | 33,30 | 31,50 | 32,10 | 0,63% | 2.550,00 |
| 31.08.2026 | 32,50 | 32,60 | 31,50 | 31,90 | -2,45% | 2.071,00 |
| 28.08.2026 | 33,40 | 33,70 | 32,30 | 32,70 | -1,80% | 512,00 |
| 27.08.2026 | 32,50 | 33,50 | 32,40 | 33,30 | 3,74% | 280,00 |
| 26.08.2026 | 31,90 | 32,10 | 31,50 | 32,10 | 1,26% | 146,00 |
| 25.08.2026 | 31,30 | 32,10 | 31,30 | 31,70 | 1,93% | 1.776,00 |
| 24.08.2026 | 31,10 | 31,80 | 30,70 | 31,10 | -0,64% | 25,00 |
| 21.08.2026 | 31,30 | 31,90 | 30,70 | 31,30 | 0,00% | 607,00 |
| 20.08.2026 | 31,30 | 31,70 | 31,10 | 31,30 | 1,95% | - |
| 19.08.2026 | 31,50 | 32,50 | 30,30 | 30,70 | 6,60% | 815,00 |
| 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 |