53,800€
0,19%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,15 | 54,20 | 54,05 | 54,05 | 0,65% | - |
| 11.11.2026 | 53,70 | 53,75 | 53,70 | 53,70 | 1,03% | - |
| 10.11.2026 | 53,35 | 53,45 | 53,10 | 53,15 | 0,47% | - |
| 09.11.2026 | 53,00 | 53,15 | 52,90 | 52,90 | -1,03% | - |
| 06.11.2026 | 53,45 | 53,45 | 53,10 | 53,45 | -0,09% | - |
| 05.11.2026 | 53,25 | 53,50 | 53,25 | 53,50 | -0,09% | - |
| 04.11.2026 | 53,40 | 53,55 | 53,35 | 53,55 | 2,29% | - |
| 03.11.2026 | 52,45 | 52,45 | 52,35 | 52,35 | -1,32% | - |
| 02.11.2026 | 53,15 | 53,35 | 52,95 | 53,05 | -0,19% | - |
| 30.10.2026 | 53,30 | 53,30 | 53,05 | 53,15 | 0,09% | - |
| 29.10.2026 | 53,15 | 53,15 | 53,10 | 53,10 | -0,75% | - |
| 28.10.2026 | 53,25 | 53,50 | 53,15 | 53,50 | -0,56% | - |
| 27.10.2026 | 53,80 | 53,80 | 53,70 | 53,80 | -0,09% | - |
| 26.10.2026 | 53,75 | 53,95 | 53,65 | 53,85 | 1,13% | - |
| 23.10.2026 | 53,15 | 53,35 | 53,15 | 53,25 | 0,38% | - |
| 22.10.2026 | 53,05 | 53,15 | 53,05 | 53,05 | -0,28% | - |
| 21.10.2026 | 52,50 | 53,30 | 52,40 | 53,20 | 1,04% | - |
| 20.10.2026 | 52,70 | 52,70 | 52,65 | 52,65 | -0,38% | - |
| 19.10.2026 | 52,50 | 52,85 | 52,50 | 52,85 | 0,28% | - |
| 16.10.2026 | 52,75 | 52,75 | 52,70 | 52,70 | -1,31% | - |
| 15.10.2026 | 53,40 | 53,40 | 53,25 | 53,40 | 0,28% | - |
| 14.10.2026 | 53,25 | 53,25 | 53,20 | 53,25 | 1,43% | - |
| 13.10.2026 | 52,40 | 52,50 | 52,40 | 52,50 | 0,00% | - |
| 12.10.2026 | 52,50 | 52,85 | 52,50 | 52,50 | 0,96% | - |
| 09.10.2026 | 52,00 | 52,05 | 52,00 | 52,00 | -0,48% | - |
| 08.10.2026 | 52,30 | 52,30 | 52,25 | 52,25 | -0,38% | - |
| 07.10.2026 | 52,45 | 52,50 | 52,35 | 52,45 | 1,84% | - |
| 06.10.2026 | 51,45 | 51,50 | 51,45 | 51,50 | -1,06% | - |
| 05.10.2026 | 52,15 | 52,15 | 52,05 | 52,05 | 0,00% | - |
| 02.10.2026 | 52,25 | 52,35 | 51,80 | 52,05 | -0,48% | - |
| 01.10.2026 | 52,30 | 52,30 | 52,25 | 52,30 | -1,69% | - |
| 30.09.2026 | 53,65 | 53,65 | 53,20 | 53,20 | 2,01% | - |
| 29.09.2026 | 52,05 | 52,15 | 52,05 | 52,15 | -0,86% | - |
| 28.09.2026 | 52,25 | 52,60 | 52,25 | 52,60 | -0,38% | - |
| 25.09.2026 | 52,70 | 52,80 | 52,65 | 52,80 | 0,57% | - |
| 24.09.2026 | 52,50 | 52,50 | 52,45 | 52,50 | -0,57% | - |
| 23.09.2026 | 52,70 | 52,80 | 52,70 | 52,80 | -0,75% | - |
| 22.09.2026 | 53,30 | 53,30 | 53,15 | 53,20 | 1,33% | - |
| 21.09.2026 | 52,85 | 52,85 | 52,50 | 52,50 | -0,94% | - |
| 18.09.2026 | 52,90 | 53,60 | 52,90 | 53,00 | 1,44% | - |
| 17.09.2026 | 53,20 | 53,20 | 52,25 | 52,25 | -0,85% | - |
| 16.09.2026 | 52,70 | 52,85 | 52,70 | 52,70 | 1,64% | - |
| 15.09.2026 | 51,85 | 51,85 | 51,75 | 51,85 | -0,58% | - |
| 14.09.2026 | 52,40 | 52,40 | 52,15 | 52,15 | -1,51% | - |
| 11.09.2026 | 52,80 | 53,05 | 52,80 | 52,95 | -0,19% | - |
| 10.09.2026 | 53,05 | 53,05 | 52,95 | 53,05 | 0,28% | - |
| 09.09.2026 | 53,00 | 53,00 | 52,90 | 52,90 | -0,56% | - |
| 08.09.2026 | 53,30 | 53,30 | 53,20 | 53,20 | -0,19% | - |
| 07.09.2026 | 53,30 | 53,30 | 53,20 | 53,30 | 0,38% | - |
| 04.09.2026 | 53,00 | 53,10 | 52,90 | 53,10 | 2,41% | - |
| 03.09.2026 | 52,00 | 52,00 | 51,85 | 51,85 | -0,29% | - |
| 02.09.2026 | 51,90 | 52,00 | 51,90 | 52,00 | 0,87% | - |
| 01.09.2026 | 51,60 | 51,60 | 51,55 | 51,55 | -0,19% | - |
| 31.08.2026 | 51,55 | 51,70 | 51,55 | 51,65 | -0,10% | - |
| 28.08.2026 | 52,05 | 52,05 | 51,70 | 51,70 | -1,24% | - |
| 27.08.2026 | 52,25 | 52,35 | 52,25 | 52,35 | 0,29% | - |
| 26.08.2026 | 52,20 | 52,20 | 52,15 | 52,20 | -1,04% | - |
| 25.08.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 1,25% | - |
| 24.08.2026 | 52,05 | 52,10 | 52,05 | 52,10 | 0,87% | - |
| 21.08.2026 | 51,80 | 51,95 | 51,60 | 51,65 | -0,48% | - |
| 20.08.2026 | 51,80 | 51,90 | 51,80 | 51,90 | 0,58% | - |
| 19.08.2026 | 51,60 | 51,60 | 51,55 | 51,60 | 0,10% | - |
| 18.08.2026 | 51,45 | 51,70 | 51,35 | 51,55 | -0,77% | - |
| 17.08.2026 | 52,10 | 52,25 | 51,95 | 51,95 | -0,19% | - |
| 13.08.2026 | 51,90 | 52,05 | 51,90 | 52,05 | -1,05% | - |
| 11.08.2026 | 52,65 | 52,65 | 52,60 | 52,60 | 0,48% | - |
| 10.08.2026 | 52,40 | 52,40 | 52,35 | 52,35 | -0,85% | - |
| 07.08.2026 | 52,70 | 52,80 | 52,70 | 52,80 | 0,57% | - |
| 06.08.2026 | 52,50 | 52,60 | 52,50 | 52,50 | -0,28% | - |
| 05.08.2026 | 52,80 | 52,85 | 52,65 | 52,65 | -0,66% | - |
| 04.08.2026 | 53,10 | 53,15 | 53,00 | 53,00 | -0,38% | - |
| 03.08.2026 | 52,40 | 53,45 | 52,40 | 53,20 | 1,14% | - |
| 31.07.2026 | 52,50 | 52,60 | 52,50 | 52,60 | 0,77% | - |
| 30.07.2026 | 52,10 | 52,20 | 52,00 | 52,20 | 0,58% | - |
| 29.07.2026 | 52,30 | 52,30 | 51,70 | 51,90 | -0,95% | - |
| 28.07.2026 | 52,40 | 52,40 | 52,20 | 52,40 | -1,60% | - |
| 27.07.2026 | 53,25 | 53,35 | 53,25 | 53,25 | 1,62% | - |
| 24.07.2026 | 52,50 | 52,50 | 52,40 | 52,40 | 1,75% | - |
| 23.07.2026 | 51,70 | 51,70 | 51,40 | 51,50 | 0,19% | - |
| 22.07.2026 | 51,50 | 51,50 | 51,40 | 51,40 | -1,15% | - |
| 21.07.2026 | 51,95 | 52,00 | 51,85 | 52,00 | 0,39% | - |
| 20.07.2026 | 51,90 | 51,90 | 51,70 | 51,80 | 1,37% | - |
| 17.07.2026 | 51,90 | 51,90 | 51,10 | 51,10 | -1,73% | - |
| 16.07.2026 | 51,90 | 52,05 | 51,80 | 52,00 | 0,39% | - |
| 15.07.2026 | 52,00 | 52,00 | 51,80 | 51,80 | 0,39% | - |
| 14.07.2026 | 51,70 | 51,70 | 51,50 | 51,60 | 0,39% | - |
| 13.07.2026 | 50,53 | 51,40 | 50,40 | 51,40 | -0,58% | - |
| 10.07.2026 | 51,60 | 51,70 | 51,60 | 51,70 | -0,19% | - |
| 09.07.2026 | 51,80 | 51,95 | 51,70 | 51,80 | 0,58% | - |
| 07.07.2026 | 51,20 | 51,50 | 51,20 | 51,50 | -0,77% | - |
| 06.07.2026 | 51,90 | 51,90 | 51,80 | 51,90 | -0,76% | - |
| 03.07.2026 | 52,40 | 52,40 | 52,30 | 52,30 | 0,58% | - |
| 02.07.2026 | 51,90 | 52,15 | 51,90 | 52,00 | 0,39% | - |
| 01.07.2026 | 51,80 | 51,90 | 51,80 | 51,80 | -1,52% | - |
| 30.06.2026 | 52,30 | 52,60 | 52,30 | 52,60 | -0,47% | - |
| 29.06.2026 | 52,85 | 52,85 | 52,80 | 52,85 | 2,22% | - |
| 26.06.2026 | 52,30 | 52,30 | 51,50 | 51,70 | -1,15% | - |
| 25.06.2026 | 52,60 | 52,70 | 52,30 | 52,30 | 0,38% | - |
| 24.06.2026 | 52,00 | 52,10 | 51,90 | 52,10 | 1,36% | - |
| 23.06.2026 | 51,40 | 51,50 | 51,40 | 51,40 | -0,77% | - |