49,975€
-0,50%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 49,35 | 50,00 | 49,35 | 50,00 | -0,45% | - |
| 07.05.2026 | 50,20 | 50,23 | 50,20 | 50,23 | 0,05% | - |
| 06.05.2026 | 49,30 | 50,20 | 49,30 | 50,20 | 2,29% | - |
| 05.05.2026 | 49,05 | 49,10 | 49,05 | 49,08 | -0,86% | - |
| 04.05.2026 | 49,90 | 50,03 | 49,40 | 49,50 | 0,51% | - |
| 30.04.2026 | 49,38 | 49,38 | 49,23 | 49,25 | -1,15% | - |
| 29.04.2026 | 49,78 | 49,83 | 49,78 | 49,83 | -0,75% | - |
| 28.04.2026 | 50,23 | 50,23 | 50,20 | 50,20 | 0,15% | - |
| 27.04.2026 | 50,15 | 50,15 | 50,08 | 50,13 | 0,30% | - |
| 24.04.2026 | 49,95 | 50,00 | 49,95 | 49,98 | -0,84% | - |
| 23.04.2026 | 50,58 | 50,58 | 50,30 | 50,40 | -0,59% | - |
| 22.04.2026 | 49,88 | 50,70 | 49,88 | 50,70 | 0,40% | - |
| 21.04.2026 | 50,40 | 50,53 | 50,40 | 50,50 | 1,05% | - |
| 20.04.2026 | 50,65 | 50,80 | 49,83 | 49,98 | -0,05% | - |
| 17.04.2026 | 49,90 | 50,00 | 49,90 | 50,00 | -0,35% | - |
| 16.04.2026 | 50,15 | 50,18 | 50,15 | 50,18 | -1,81% | - |
| 15.04.2026 | 51,05 | 51,10 | 51,00 | 51,10 | 1,04% | - |
| 14.04.2026 | 50,55 | 50,60 | 50,53 | 50,58 | 0,20% | - |
| 13.04.2026 | 50,48 | 50,48 | 50,43 | 50,48 | 0,70% | - |
| 10.04.2026 | 50,18 | 50,20 | 50,13 | 50,13 | -1,52% | - |
| 09.04.2026 | 50,80 | 51,00 | 50,80 | 50,90 | 1,09% | - |
| 08.04.2026 | 49,40 | 50,38 | 49,40 | 50,35 | 1,00% | - |
| 07.04.2026 | 49,90 | 49,90 | 49,83 | 49,85 | 0,05% | - |
| 02.04.2026 | 48,28 | 49,90 | 48,15 | 49,83 | -1,77% | - |
| 01.04.2026 | 50,70 | 50,73 | 50,70 | 50,73 | -0,15% | - |
| 31.03.2026 | 50,65 | 50,80 | 50,65 | 50,80 | 1,85% | - |
| 30.03.2026 | 49,78 | 49,90 | 49,78 | 49,88 | -1,82% | - |
| 27.03.2026 | 50,80 | 50,90 | 50,80 | 50,80 | 1,30% | - |
| 26.03.2026 | 50,18 | 50,30 | 49,88 | 50,15 | 0,25% | 20,00 |
| 25.03.2026 | 50,08 | 50,08 | 50,00 | 50,03 | 0,76% | - |
| 24.03.2026 | 49,65 | 49,73 | 49,63 | 49,65 | 0,71% | - |
| 23.03.2026 | 49,48 | 49,48 | 49,28 | 49,30 | -1,94% | - |
| 20.03.2026 | 50,28 | 50,30 | 50,28 | 50,28 | -0,84% | - |
| 19.03.2026 | 50,75 | 51,20 | 50,55 | 50,70 | -1,07% | - |
| 18.03.2026 | 51,25 | 51,25 | 51,00 | 51,25 | 1,08% | - |
| 17.03.2026 | 50,65 | 50,70 | 50,65 | 50,70 | 1,25% | - |
| 16.03.2026 | 50,08 | 50,10 | 50,08 | 50,08 | -0,84% | - |
| 13.03.2026 | 50,40 | 50,50 | 50,40 | 50,50 | 0,95% | - |
| 12.03.2026 | 49,98 | 50,08 | 49,98 | 50,03 | -0,40% | - |
| 11.03.2026 | 50,55 | 50,70 | 50,20 | 50,23 | -0,94% | - |
| 10.03.2026 | 50,48 | 50,70 | 50,43 | 50,70 | 1,65% | - |
| 09.03.2026 | 51,00 | 51,00 | 49,65 | 49,88 | -1,63% | 22,00 |
| 06.03.2026 | 51,10 | 51,10 | 50,70 | 50,70 | -1,27% | - |
| 05.03.2026 | 51,35 | 51,40 | 51,30 | 51,35 | 0,29% | - |
| 04.03.2026 | 51,10 | 51,20 | 51,05 | 51,20 | -1,54% | - |
| 03.03.2026 | 52,20 | 52,20 | 51,90 | 52,00 | -0,19% | - |
| 02.03.2026 | 52,45 | 52,85 | 52,05 | 52,10 | -1,88% | - |
| 27.02.2026 | 53,20 | 53,20 | 53,10 | 53,10 | 1,92% | - |
| 26.02.2026 | 52,20 | 52,20 | 52,10 | 52,10 | 0,00% | - |
| 25.02.2026 | 52,05 | 52,10 | 52,05 | 52,10 | 0,00% | - |
| 24.02.2026 | 51,85 | 52,25 | 51,80 | 52,10 | 1,96% | - |
| 23.02.2026 | 51,20 | 51,20 | 51,00 | 51,10 | -0,29% | - |
| 20.02.2026 | 51,20 | 51,25 | 51,10 | 51,25 | 0,29% | - |
| 19.02.2026 | 52,20 | 52,20 | 50,95 | 51,10 | -3,95% | - |
| 18.02.2026 | 53,15 | 53,20 | 53,10 | 53,20 | 1,43% | - |
| 17.02.2026 | 52,50 | 52,50 | 52,35 | 52,45 | -0,47% | - |
| 16.02.2026 | 52,65 | 52,70 | 52,60 | 52,70 | 0,38% | - |
| 13.02.2026 | 52,65 | 52,65 | 52,50 | 52,50 | 0,19% | - |
| 12.02.2026 | 52,45 | 52,45 | 52,40 | 52,40 | 0,58% | - |
| 11.02.2026 | 52,15 | 52,20 | 52,10 | 52,10 | 0,39% | - |
| 10.02.2026 | 51,85 | 51,90 | 51,80 | 51,90 | 0,00% | - |
| 09.02.2026 | 51,95 | 52,00 | 51,90 | 51,90 | -0,19% | - |
| 06.02.2026 | 51,95 | 52,00 | 51,90 | 52,00 | 0,19% | - |
| 05.02.2026 | 52,15 | 52,75 | 51,70 | 51,90 | -7,65% | - |
| 04.02.2026 | 56,25 | 56,35 | 56,15 | 56,20 | 0,18% | - |
| 03.02.2026 | 56,05 | 56,20 | 56,00 | 56,10 | 2,09% | - |
| 02.02.2026 | 55,00 | 55,05 | 54,95 | 54,95 | -1,52% | - |
| 30.01.2026 | 55,85 | 55,85 | 55,80 | 55,80 | 0,00% | - |
| 29.01.2026 | 55,80 | 55,90 | 55,80 | 55,80 | -0,53% | - |
| 28.01.2026 | 56,05 | 56,10 | 56,05 | 56,10 | 0,54% | - |
| 27.01.2026 | 55,75 | 55,80 | 55,75 | 55,80 | 1,92% | - |
| 26.01.2026 | 54,70 | 54,75 | 54,70 | 54,75 | -0,09% | - |
| 23.01.2026 | 54,90 | 54,90 | 54,80 | 54,80 | 1,29% | - |
| 22.01.2026 | 54,15 | 54,15 | 54,10 | 54,10 | 0,19% | - |
| 21.01.2026 | 53,95 | 54,05 | 53,95 | 54,00 | -0,74% | - |
| 20.01.2026 | 54,45 | 54,45 | 54,40 | 54,40 | -0,37% | - |
| 19.01.2026 | 54,05 | 54,70 | 53,75 | 54,60 | -0,73% | - |
| 16.01.2026 | 54,95 | 55,00 | 54,95 | 55,00 | -0,18% | - |
| 15.01.2026 | 55,10 | 55,20 | 55,10 | 55,10 | 0,18% | - |
| 14.01.2026 | 54,95 | 55,00 | 54,95 | 55,00 | -2,14% | - |
| 13.01.2026 | 56,25 | 56,25 | 56,20 | 56,20 | 1,81% | - |
| 12.01.2026 | 55,25 | 55,25 | 55,20 | 55,20 | 0,27% | - |
| 09.01.2026 | 55,00 | 55,05 | 55,00 | 55,05 | 1,01% | - |
| 08.01.2026 | 54,55 | 54,55 | 54,50 | 54,50 | -0,18% | - |
| 07.01.2026 | 54,30 | 54,75 | 54,30 | 54,60 | 0,55% | - |
| 06.01.2026 | 54,25 | 54,30 | 54,25 | 54,30 | 0,46% | - |
| 05.01.2026 | 53,90 | 54,05 | 53,90 | 54,05 | 2,27% | - |
| 02.01.2026 | 52,85 | 52,90 | 52,85 | 52,85 | 0,00% | - |
| 30.12.2025 | 52,90 | 53,20 | 52,75 | 52,85 | 0,67% | - |
| 29.12.2025 | 52,45 | 52,50 | 52,45 | 52,50 | 1,45% | - |
| 23.12.2025 | 51,70 | 51,85 | 51,70 | 51,75 | -0,29% | - |
| 22.12.2025 | 51,90 | 51,90 | 51,85 | 51,90 | 0,78% | - |
| 19.12.2025 | 51,55 | 51,55 | 51,45 | 51,50 | -0,77% | - |
| 18.12.2025 | 51,85 | 51,90 | 51,80 | 51,90 | 0,48% | - |
| 17.12.2025 | 51,65 | 51,65 | 51,60 | 51,65 | 0,88% | - |
| 16.12.2025 | 51,25 | 51,30 | 51,10 | 51,20 | -0,19% | - |
| 15.12.2025 | 51,25 | 51,30 | 51,25 | 51,30 | 0,79% | - |
| 12.12.2025 | 50,90 | 51,00 | 50,85 | 50,90 | 0,20% | - |
| 11.12.2025 | 50,75 | 50,80 | 50,75 | 50,80 | -0,39% | - |
| 10.12.2025 | 50,95 | 51,00 | 50,95 | 51,00 | -0,58% | - |