48,900€
-0,41%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 49,00 | 49,50 | 48,50 | 48,85 | -0,51% | - |
| 02.05.2024 | 48,40 | 49,18 | 48,13 | 49,10 | 1,45% | - |
| 30.04.2024 | 48,75 | 49,10 | 48,20 | 48,40 | -0,72% | - |
| 29.04.2024 | 48,60 | 49,20 | 48,38 | 48,75 | 0,31% | - |
| 26.04.2024 | 48,05 | 48,68 | 47,78 | 48,60 | 0,31% | - |
| 25.04.2024 | 48,35 | 48,50 | 47,58 | 48,45 | 0,73% | - |
| 24.04.2024 | 49,00 | 49,25 | 48,05 | 48,10 | -1,94% | - |
| 23.04.2024 | 49,15 | 49,25 | 48,50 | 49,05 | -0,20% | - |
| 22.04.2024 | 48,45 | 49,25 | 47,98 | 49,15 | 1,97% | - |
| 19.04.2024 | 47,95 | 48,30 | 47,25 | 48,20 | 0,52% | - |
| 18.04.2024 | 47,60 | 48,05 | 47,60 | 47,95 | 0,74% | - |
| 17.04.2024 | 46,85 | 47,90 | 46,73 | 47,60 | 1,60% | - |
| 16.04.2024 | 47,50 | 47,55 | 46,68 | 46,85 | -1,26% | - |
| 15.04.2024 | 47,10 | 47,83 | 46,93 | 47,45 | 0,85% | - |
| 12.04.2024 | 47,30 | 47,70 | 47,00 | 47,05 | -0,53% | - |
| 11.04.2024 | 46,55 | 47,30 | 46,50 | 47,30 | 1,72% | - |
| 10.04.2024 | 47,05 | 47,45 | 46,50 | 46,50 | -0,96% | - |
| 09.04.2024 | 46,75 | 47,18 | 46,45 | 46,95 | 0,43% | - |
| 08.04.2024 | 46,75 | 47,03 | 46,33 | 46,75 | -0,11% | - |
| 05.04.2024 | 46,65 | 47,23 | 46,53 | 46,80 | 0,32% | - |
| 04.04.2024 | 46,35 | 47,05 | 46,25 | 46,65 | 0,76% | - |
| 03.04.2024 | 47,10 | 47,28 | 46,25 | 46,30 | -1,70% | - |
| 02.04.2024 | 47,65 | 48,08 | 47,00 | 47,10 | -1,15% | - |
| 28.03.2024 | 47,15 | 47,98 | 46,45 | 47,65 | 1,06% | - |
| 27.03.2024 | 46,75 | 47,15 | 46,58 | 47,15 | 0,86% | - |
| 26.03.2024 | 45,15 | 46,93 | 44,93 | 46,75 | 3,43% | - |
| 25.03.2024 | 45,60 | 45,73 | 44,93 | 45,20 | -0,99% | - |
| 22.03.2024 | 45,00 | 45,70 | 44,93 | 45,65 | 1,44% | - |
| 21.03.2024 | 44,55 | 45,13 | 44,38 | 45,00 | 1,01% | - |
| 20.03.2024 | 45,00 | 45,38 | 44,30 | 44,55 | -1,00% | - |
| 19.03.2024 | 45,05 | 45,68 | 44,95 | 45,00 | -0,11% | - |
| 18.03.2024 | 46,00 | 46,23 | 45,05 | 45,05 | -1,96% | - |
| 15.03.2024 | 45,85 | 46,73 | 45,80 | 45,95 | 0,22% | - |
| 14.03.2024 | 46,05 | 46,23 | 45,75 | 45,85 | -0,43% | - |
| 13.03.2024 | 45,85 | 46,63 | 45,80 | 46,05 | 0,44% | - |
| 12.03.2024 | 45,25 | 46,63 | 45,10 | 45,85 | 1,33% | - |
| 11.03.2024 | 44,65 | 45,28 | 44,13 | 45,25 | 1,34% | - |
| 08.03.2024 | 44,10 | 44,83 | 43,98 | 44,65 | 1,36% | - |
| 07.03.2024 | 43,75 | 44,38 | 43,53 | 44,05 | 0,57% | - |
| 06.03.2024 | 42,65 | 44,23 | 42,65 | 43,80 | 2,58% | - |
| 05.03.2024 | 42,70 | 42,88 | 42,60 | 42,70 | -0,23% | - |
| 04.03.2024 | 42,75 | 43,08 | 42,48 | 42,80 | 0,23% | - |
| 01.03.2024 | 42,50 | 43,08 | 42,33 | 42,70 | 0,71% | - |
| 29.02.2024 | 42,65 | 43,13 | 42,33 | 42,40 | -0,47% | - |
| 28.02.2024 | 43,60 | 43,93 | 42,55 | 42,60 | -2,41% | - |
| 27.02.2024 | 42,95 | 43,73 | 42,85 | 43,65 | 1,63% | - |
| 26.02.2024 | 44,75 | 44,88 | 42,93 | 42,95 | -3,86% | - |
| 23.02.2024 | 45,80 | 45,95 | 44,60 | 44,68 | -2,46% | - |
| 22.02.2024 | 45,75 | 46,03 | 45,53 | 45,80 | 0,33% | - |
| 21.02.2024 | 45,75 | 45,93 | 45,43 | 45,65 | -0,22% | - |
| 20.02.2024 | 45,75 | 45,90 | 45,40 | 45,75 | 0,00% | - |
| 19.02.2024 | 45,65 | 45,83 | 45,23 | 45,75 | 0,22% | - |
| 16.02.2024 | 45,45 | 45,80 | 45,08 | 45,65 | 0,33% | - |
| 15.02.2024 | 45,45 | 45,58 | 45,03 | 45,50 | 0,00% | - |
| 14.02.2024 | 44,65 | 45,68 | 44,65 | 45,50 | 1,90% | - |
| 13.02.2024 | 45,25 | 45,53 | 44,60 | 44,65 | -1,33% | - |
| 12.02.2024 | 44,70 | 45,68 | 44,65 | 45,25 | 0,84% | - |
| 09.02.2024 | 45,00 | 45,48 | 44,78 | 44,88 | -0,39% | - |
| 08.02.2024 | 44,80 | 45,63 | 44,68 | 45,05 | 0,56% | - |
| 07.02.2024 | 45,75 | 45,80 | 44,78 | 44,80 | -2,08% | - |
| 06.02.2024 | 44,95 | 46,45 | 44,90 | 45,75 | -6,82% | - |
| 05.02.2024 | 48,25 | 49,48 | 48,25 | 49,10 | 1,60% | - |
| 02.02.2024 | 48,30 | 48,88 | 48,28 | 48,33 | -0,41% | - |
| 01.02.2024 | 49,55 | 50,08 | 48,18 | 48,53 | -2,76% | - |
| 31.01.2024 | 49,35 | 50,15 | 49,18 | 49,90 | 1,22% | - |
| 30.01.2024 | 48,85 | 49,63 | 48,80 | 49,30 | 0,92% | - |
| 29.01.2024 | 49,30 | 49,50 | 48,73 | 48,85 | -0,91% | - |
| 26.01.2024 | 49,00 | 49,63 | 48,48 | 49,30 | 0,61% | - |
| 25.01.2024 | 48,80 | 49,10 | 48,38 | 49,00 | 0,31% | - |
| 24.01.2024 | 48,30 | 49,00 | 48,30 | 48,85 | 1,03% | - |
| 23.01.2024 | 48,75 | 49,00 | 48,25 | 48,35 | -0,72% | - |
| 22.01.2024 | 48,35 | 48,93 | 48,13 | 48,70 | 0,93% | - |
| 19.01.2024 | 49,05 | 49,28 | 47,83 | 48,25 | -1,73% | - |
| 18.01.2024 | 48,50 | 49,33 | 48,48 | 49,10 | 1,24% | - |
| 17.01.2024 | 49,10 | 49,33 | 48,33 | 48,50 | -2,02% | - |
| 16.01.2024 | 49,75 | 49,75 | 49,23 | 49,50 | -0,50% | - |
| 15.01.2024 | 50,13 | 50,25 | 49,35 | 49,75 | -0,35% | - |
| 12.01.2024 | 50,25 | 50,40 | 49,35 | 49,93 | -0,60% | - |
| 11.01.2024 | 49,65 | 50,33 | 49,23 | 50,23 | 1,16% | - |
| 10.01.2024 | 49,45 | 50,15 | 49,28 | 49,65 | 0,40% | - |
| 09.01.2024 | 50,23 | 50,35 | 49,38 | 49,45 | -1,74% | - |
| 08.01.2024 | 49,83 | 50,43 | 49,73 | 50,33 | 0,95% | - |
| 05.01.2024 | 49,50 | 50,00 | 49,40 | 49,85 | 0,45% | - |
| 04.01.2024 | 49,45 | 50,08 | 49,43 | 49,63 | 0,35% | - |
| 03.01.2024 | 49,73 | 50,25 | 49,45 | 49,45 | -0,70% | - |
| 02.01.2024 | 49,68 | 49,93 | 49,38 | 49,80 | 0,45% | - |
| 29.12.2023 | 49,10 | 49,58 | 49,10 | 49,58 | 0,97% | - |
| 28.12.2023 | 49,30 | 49,63 | 49,08 | 49,10 | -0,41% | - |
| 27.12.2023 | 49,13 | 49,40 | 49,03 | 49,30 | 0,82% | - |
| 22.12.2023 | 48,70 | 49,48 | 48,70 | 48,90 | -0,20% | - |
| 21.12.2023 | 48,73 | 49,00 | 48,33 | 49,00 | 0,77% | - |
| 20.12.2023 | 49,10 | 49,18 | 48,60 | 48,63 | -0,87% | - |
| 19.12.2023 | 48,70 | 49,25 | 48,53 | 49,05 | 1,03% | - |
| 18.12.2023 | 47,95 | 48,63 | 47,75 | 48,55 | 1,25% | - |
| 15.12.2023 | 48,80 | 48,90 | 47,60 | 47,95 | -1,54% | - |
| 14.12.2023 | 48,25 | 49,28 | 47,90 | 48,70 | 0,93% | - |
| 13.12.2023 | 48,05 | 48,30 | 47,55 | 48,25 | 0,42% | - |
| 12.12.2023 | 48,10 | 48,18 | 47,48 | 48,05 | 0,00% | - |
| 11.12.2023 | 48,20 | 48,40 | 47,80 | 48,05 | -0,41% | - |
| 08.12.2023 | 48,55 | 48,78 | 48,15 | 48,25 | -0,52% | - |