3,595€
1,75%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,53 | 3,62 | 3,51 | 3,60 | 1,81% | - |
| 21.08.2025 | 3,51 | 3,55 | 3,47 | 3,53 | 0,54% | 100,00 |
| 20.08.2025 | 3,59 | 3,60 | 3,50 | 3,51 | -1,93% | - |
| 19.08.2025 | 3,60 | 3,72 | 3,58 | 3,58 | -0,58% | 643,00 |
| 18.08.2025 | 3,59 | 3,67 | 3,57 | 3,60 | 0,59% | 260,00 |
| 15.08.2025 | 3,68 | 3,68 | 3,54 | 3,58 | -2,42% | 715,00 |
| 14.08.2025 | 3,71 | 3,72 | 3,63 | 3,67 | -1,18% | 130,00 |
| 13.08.2025 | 3,64 | 3,72 | 3,61 | 3,72 | 2,12% | - |
| 12.08.2025 | 3,70 | 3,72 | 3,60 | 3,64 | -1,46% | 3,00 |
| 11.08.2025 | 3,74 | 3,76 | 3,61 | 3,69 | -1,23% | 2.604,00 |
| 08.08.2025 | 3,64 | 3,77 | 3,63 | 3,74 | 2,78% | 746,00 |
| 07.08.2025 | 3,62 | 3,66 | 3,55 | 3,64 | 1,14% | 98,00 |
| 06.08.2025 | 3,62 | 3,64 | 3,55 | 3,60 | 0,08% | 2.750,00 |
| 05.08.2025 | 3,55 | 3,63 | 3,54 | 3,59 | 1,87% | - |
| 04.08.2025 | 3,53 | 3,59 | 3,46 | 3,53 | 0,51% | 628,00 |
| 01.08.2025 | 3,55 | 3,61 | 3,47 | 3,51 | -1,87% | 2.154,00 |
| 31.07.2025 | 3,67 | 3,72 | 3,55 | 3,58 | -2,08% | 700,00 |
| 30.07.2025 | 3,68 | 3,73 | 3,63 | 3,65 | -0,76% | - |
| 29.07.2025 | 3,95 | 3,96 | 3,68 | 3,68 | -6,64% | - |
| 28.07.2025 | 4,19 | 4,19 | 3,92 | 3,94 | -4,37% | - |
| 25.07.2025 | 4,22 | 4,22 | 4,06 | 4,12 | -2,28% | 1.843,00 |
| 24.07.2025 | 4,13 | 4,33 | 4,08 | 4,22 | -0,45% | 21.464,00 |
| 23.07.2025 | 3,89 | 4,34 | 3,88 | 4,24 | 10,14% | 4.925,00 |
| 22.07.2025 | 3,88 | 3,97 | 3,79 | 3,85 | -1,08% | 1.575,00 |
| 21.07.2025 | 3,88 | 3,95 | 3,74 | 3,89 | 1,35% | 1.845,00 |
| 18.07.2025 | 3,77 | 4,03 | 3,70 | 3,84 | 2,10% | 1.575,00 |
| 17.07.2025 | 3,63 | 3,79 | 3,61 | 3,76 | 3,67% | 25,00 |
| 16.07.2025 | 3,79 | 3,79 | 3,58 | 3,63 | -4,63% | 259,00 |
| 15.07.2025 | 3,79 | 3,87 | 3,71 | 3,80 | 0,48% | 1.406,00 |
| 14.07.2025 | 3,64 | 3,85 | 3,63 | 3,78 | 2,99% | 14.406,00 |
| 11.07.2025 | 3,75 | 3,78 | 3,66 | 3,67 | -2,21% | - |
| 10.07.2025 | 3,68 | 3,76 | 3,64 | 3,76 | 1,93% | 2,00 |
| 09.07.2025 | 3,65 | 3,72 | 3,59 | 3,69 | 0,90% | 688,00 |
| 08.07.2025 | 3,59 | 3,65 | 3,55 | 3,65 | 1,81% | - |
| 07.07.2025 | 3,60 | 3,62 | 3,55 | 3,59 | -0,03% | - |
| 04.07.2025 | 3,60 | 3,64 | 3,53 | 3,59 | -0,69% | 4.826,00 |
| 03.07.2025 | 3,58 | 3,67 | 3,58 | 3,61 | 1,12% | 149,00 |
| 02.07.2025 | 3,75 | 3,75 | 3,55 | 3,57 | -4,41% | 137,00 |
| 01.07.2025 | 3,57 | 3,75 | 3,52 | 3,74 | 4,68% | 1.053,00 |
| 30.06.2025 | 3,63 | 3,64 | 3,50 | 3,57 | -1,24% | 149,00 |
| 27.06.2025 | 3,64 | 3,68 | 3,59 | 3,62 | -0,22% | - |
| 26.06.2025 | 3,62 | 3,64 | 3,55 | 3,63 | 0,58% | 25,00 |
| 25.06.2025 | 3,66 | 3,70 | 3,56 | 3,60 | -1,58% | 473,00 |
| 24.06.2025 | 3,66 | 3,71 | 3,62 | 3,66 | 1,27% | 300,00 |
| 23.06.2025 | 3,57 | 3,62 | 3,46 | 3,62 | 0,84% | - |
| 20.06.2025 | 3,64 | 3,68 | 3,55 | 3,59 | -0,97% | 130,00 |
| 19.06.2025 | 3,66 | 3,69 | 3,53 | 3,62 | -1,71% | - |
| 18.06.2025 | 3,65 | 3,71 | 3,62 | 3,68 | 1,15% | 150,00 |
| 17.06.2025 | 3,69 | 3,70 | 3,62 | 3,64 | -1,70% | - |
| 16.06.2025 | 3,62 | 3,73 | 3,61 | 3,71 | 2,57% | 1.596,00 |
| 13.06.2025 | 3,55 | 3,67 | 3,52 | 3,61 | 0,03% | - |
| 12.06.2025 | 3,70 | 3,72 | 3,52 | 3,61 | -2,75% | 548,00 |
| 11.06.2025 | 3,78 | 3,83 | 3,70 | 3,71 | -1,98% | - |
| 10.06.2025 | 3,86 | 3,88 | 3,70 | 3,79 | -2,02% | 10,00 |
| 09.06.2025 | 3,79 | 3,95 | 3,78 | 3,87 | 1,92% | 528,00 |
| 06.06.2025 | 3,75 | 3,82 | 3,69 | 3,79 | 1,25% | 535,00 |
| 05.06.2025 | 3,73 | 3,77 | 3,66 | 3,75 | 0,13% | - |
| 04.06.2025 | 3,80 | 3,84 | 3,58 | 3,74 | -1,24% | 3.078,00 |
| 03.06.2025 | 3,86 | 3,95 | 3,76 | 3,79 | -2,14% | 8.609,00 |
| 02.06.2025 | 3,75 | 3,90 | 3,69 | 3,87 | 2,90% | 209,00 |
| 30.05.2025 | 3,76 | 3,84 | 3,71 | 3,76 | 0,11% | 8.628,00 |
| 29.05.2025 | 3,77 | 3,86 | 3,71 | 3,76 | 1,10% | 39,00 |
| 28.05.2025 | 3,79 | 3,85 | 3,68 | 3,72 | -2,24% | - |
| 27.05.2025 | 3,67 | 3,83 | 3,67 | 3,80 | 3,60% | - |
| 26.05.2025 | 3,69 | 3,70 | 3,63 | 3,67 | 0,08% | 12.365,00 |
| 23.05.2025 | 3,81 | 3,81 | 3,60 | 3,67 | -4,16% | 2.930,00 |
| 22.05.2025 | 3,69 | 3,85 | 3,69 | 3,83 | 3,74% | 134,00 |
| 21.05.2025 | 3,83 | 3,87 | 3,68 | 3,69 | -4,16% | - |
| 20.05.2025 | 3,79 | 3,89 | 3,78 | 3,85 | 1,40% | - |
| 19.05.2025 | 3,87 | 3,88 | 3,65 | 3,80 | -2,49% | 1.000,00 |
| 16.05.2025 | 3,79 | 3,91 | 3,75 | 3,89 | 2,64% | 186,00 |
| 15.05.2025 | 3,68 | 3,83 | 3,63 | 3,79 | 2,68% | 94,00 |
| 14.05.2025 | 3,58 | 3,73 | 3,56 | 3,69 | 2,96% | 228,00 |
| 13.05.2025 | 3,49 | 3,63 | 3,48 | 3,59 | 2,25% | 6.923,00 |
| 12.05.2025 | 3,41 | 3,63 | 3,41 | 3,51 | 3,79% | 3.558,00 |
| 09.05.2025 | 3,43 | 3,43 | 3,26 | 3,38 | -1,40% | 1.140,00 |
| 08.05.2025 | 3,32 | 3,45 | 3,24 | 3,43 | 3,66% | 7.430,00 |
| 07.05.2025 | 3,40 | 3,43 | 3,26 | 3,31 | -2,39% | 2.033,00 |
| 06.05.2025 | 3,41 | 3,52 | 3,38 | 3,39 | -0,91% | 1.000,00 |
| 05.05.2025 | 3,44 | 3,48 | 3,37 | 3,42 | -1,18% | 910,00 |
| 02.05.2025 | 3,42 | 3,52 | 3,39 | 3,46 | 2,49% | 221,00 |
| 30.04.2025 | 3,64 | 3,65 | 3,35 | 3,38 | -7,41% | - |
| 29.04.2025 | 3,52 | 3,77 | 3,52 | 3,65 | 3,43% | 127,00 |
| 28.04.2025 | 3,49 | 3,62 | 3,41 | 3,53 | 0,48% | 1.721,00 |
| 25.04.2025 | 3,75 | 3,90 | 3,45 | 3,51 | -6,35% | 1.066,00 |
| 24.04.2025 | 3,67 | 3,83 | 3,30 | 3,75 | 1,77% | 520,00 |
| 23.04.2025 | 3,72 | 3,80 | 3,61 | 3,68 | 0,11% | 220,00 |
| 22.04.2025 | 3,70 | 3,75 | 3,49 | 3,68 | -1,34% | 267,00 |
| 17.04.2025 | 3,43 | 3,75 | 3,42 | 3,73 | 10,04% | 100,00 |
| 16.04.2025 | 3,38 | 3,44 | 3,34 | 3,39 | -1,80% | - |
| 15.04.2025 | 3,40 | 3,47 | 3,36 | 3,45 | 1,41% | 233,00 |
| 14.04.2025 | 3,30 | 3,41 | 3,21 | 3,40 | 3,56% | 545,00 |
| 11.04.2025 | 3,18 | 3,29 | 3,06 | 3,28 | 3,43% | 6.305,00 |
| 10.04.2025 | 3,17 | 3,21 | 3,08 | 3,18 | -0,72% | 700,00 |
| 09.04.2025 | 2,83 | 3,25 | 2,75 | 3,20 | 11,90% | 4.672,00 |
| 08.04.2025 | 3,03 | 3,03 | 2,83 | 2,86 | -3,64% | 465,00 |
| 07.04.2025 | 2,96 | 3,12 | 2,81 | 2,97 | -5,30% | 7.451,00 |
| 04.04.2025 | 3,31 | 3,40 | 3,12 | 3,13 | -5,80% | 3.291,00 |
| 03.04.2025 | 3,46 | 3,57 | 3,32 | 3,33 | -6,26% | - |
| 02.04.2025 | 3,40 | 3,57 | 3,37 | 3,55 | 4,42% | 2,00 |