4,405€
-1,89%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,49 | 4,57 | 4,41 | 4,42 | -1,67% | - |
| 29.07.2026 | 4,52 | 4,61 | 4,36 | 4,49 | -0,99% | 3.176,00 |
| 28.07.2026 | 4,42 | 4,57 | 4,41 | 4,54 | 3,48% | 1.300,00 |
| 27.07.2026 | 4,14 | 4,44 | 4,14 | 4,38 | 8,48% | 6.475,00 |
| 24.07.2026 | 4,07 | 4,10 | 3,94 | 4,04 | -1,76% | 205,00 |
| 23.07.2026 | 4,12 | 4,12 | 4,08 | 4,11 | -1,20% | - |
| 22.07.2026 | 4,18 | 4,18 | 4,16 | 4,16 | 1,59% | - |
| 21.07.2026 | 4,10 | 4,10 | 4,09 | 4,10 | 1,86% | - |
| 20.07.2026 | 4,05 | 4,10 | 3,99 | 4,02 | -4,28% | - |
| 17.07.2026 | 4,24 | 4,30 | 4,18 | 4,20 | -1,70% | 1,00 |
| 16.07.2026 | 4,31 | 4,33 | 4,24 | 4,28 | 2,21% | - |
| 15.07.2026 | 4,26 | 4,28 | 4,18 | 4,18 | -2,28% | 5,00 |
| 14.07.2026 | 4,22 | 4,36 | 4,20 | 4,28 | 1,97% | - |
| 13.07.2026 | 4,19 | 4,21 | 4,15 | 4,20 | 0,96% | - |
| 10.07.2026 | 3,86 | 4,18 | 3,84 | 4,16 | 13,75% | 4.020,00 |
| 09.07.2026 | 3,53 | 3,69 | 3,52 | 3,66 | 7,74% | - |
| 08.07.2026 | 3,59 | 3,61 | 3,39 | 3,39 | -3,49% | 150,00 |
| 07.07.2026 | 3,57 | 3,63 | 3,51 | 3,52 | -2,36% | - |
| 06.07.2026 | 3,74 | 3,75 | 3,56 | 3,60 | -3,74% | 5.730,00 |
| 03.07.2026 | 3,94 | 4,03 | 3,72 | 3,74 | 0,81% | 200,00 |
| 02.07.2026 | 3,67 | 3,78 | 3,66 | 3,71 | 1,30% | - |
| 01.07.2026 | 3,32 | 3,77 | 3,32 | 3,66 | 7,96% | 2.573,00 |
| 30.06.2026 | 3,39 | 3,45 | 3,39 | 3,39 | -2,16% | - |
| 29.06.2026 | 3,47 | 3,50 | 3,46 | 3,47 | 1,39% | 14,00 |
| 26.06.2026 | 3,46 | 3,51 | 3,41 | 3,42 | -2,84% | - |
| 25.06.2026 | 3,33 | 3,52 | 3,30 | 3,52 | 6,02% | - |
| 24.06.2026 | 3,17 | 3,33 | 3,15 | 3,32 | 4,48% | 600,00 |
| 23.06.2026 | 3,18 | 3,19 | 3,18 | 3,18 | 0,47% | - |
| 22.06.2026 | 3,19 | 3,20 | 3,14 | 3,16 | -0,55% | - |
| 19.06.2026 | 3,21 | 3,24 | 3,17 | 3,18 | 0,47% | - |
| 18.06.2026 | 3,20 | 3,22 | 3,14 | 3,17 | -1,71% | 530,00 |
| 17.06.2026 | 3,27 | 3,34 | 3,22 | 3,22 | -0,23% | - |
| 16.06.2026 | 3,30 | 3,34 | 3,19 | 3,23 | -2,05% | - |
| 12.06.2026 | 3,42 | 3,42 | 3,29 | 3,30 | 1,78% | - |
| 11.06.2026 | 3,21 | 3,26 | 3,21 | 3,24 | -2,63% | - |
| 10.06.2026 | 3,34 | 3,35 | 3,33 | 3,33 | -2,71% | - |
| 09.06.2026 | 3,34 | 3,42 | 3,31 | 3,42 | 8,49% | - |
| 08.06.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -2,25% | - |
| 05.06.2026 | 3,15 | 3,25 | 3,11 | 3,22 | 2,06% | 1.170,00 |
| 04.06.2026 | 2,88 | 3,16 | 2,88 | 3,16 | 4,90% | 130,00 |
| 03.06.2026 | 3,09 | 3,12 | 2,99 | 3,01 | -5,20% | 500,00 |
| 02.06.2026 | 3,20 | 3,30 | 3,17 | 3,18 | -1,24% | - |
| 01.06.2026 | 3,21 | 3,25 | 3,16 | 3,22 | 0,70% | 3,00 |
| 29.05.2026 | 3,05 | 3,24 | 3,05 | 3,19 | 4,67% | 657,00 |
| 28.05.2026 | 3,08 | 3,10 | 3,05 | 3,05 | -3,40% | - |
| 27.05.2026 | 2,99 | 3,20 | 2,97 | 3,16 | 9,73% | 2.340,00 |
| 26.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,43% | - |
| 25.05.2026 | 2,88 | 2,91 | 2,87 | 2,89 | 0,26% | - |
| 22.05.2026 | 2,78 | 2,89 | 2,77 | 2,88 | 5,78% | 100,00 |
| 21.05.2026 | 2,72 | 2,74 | 2,71 | 2,73 | 2,06% | - |
| 20.05.2026 | 2,70 | 2,70 | 2,67 | 2,67 | -5,65% | - |
| 19.05.2026 | 2,85 | 2,93 | 2,81 | 2,83 | 3,19% | - |
| 15.05.2026 | 2,80 | 2,82 | 2,74 | 2,74 | 0,92% | 8,00 |
| 13.05.2026 | 2,62 | 2,72 | 2,55 | 2,72 | 4,22% | - |
| 12.05.2026 | 2,67 | 2,67 | 2,57 | 2,61 | 0,48% | 450,00 |
| 08.05.2026 | 2,56 | 2,62 | 2,56 | 2,60 | -2,44% | - |
| 07.05.2026 | 2,65 | 2,67 | 2,65 | 2,66 | 0,47% | - |
| 06.05.2026 | 2,65 | 2,72 | 2,61 | 2,65 | 0,57% | 100,00 |
| 05.05.2026 | 2,60 | 2,72 | 2,59 | 2,63 | 1,35% | - |
| 04.05.2026 | 2,66 | 2,66 | 2,56 | 2,60 | 0,19% | 104,00 |
| 30.04.2026 | 2,68 | 2,71 | 2,57 | 2,59 | -7,41% | - |
| 29.04.2026 | 2,83 | 2,83 | 2,80 | 2,80 | -7,59% | - |
| 28.04.2026 | 3,13 | 3,13 | 3,01 | 3,03 | -3,35% | - |
| 27.04.2026 | 3,07 | 3,21 | 3,02 | 3,14 | 3,81% | 350,00 |
| 24.04.2026 | 2,87 | 3,06 | 2,86 | 3,02 | 10,42% | - |
| 23.04.2026 | 2,76 | 2,79 | 2,47 | 2,74 | 2,53% | 1.900,00 |
| 22.04.2026 | 2,61 | 2,68 | 2,57 | 2,67 | 2,30% | - |
| 21.04.2026 | 2,65 | 2,70 | 2,60 | 2,61 | -2,16% | 1.500,00 |
| 20.04.2026 | 2,60 | 2,67 | 2,59 | 2,67 | 1,62% | - |
| 17.04.2026 | 2,53 | 2,66 | 2,53 | 2,62 | 1,45% | 1.500,00 |
| 16.04.2026 | 2,56 | 2,59 | 2,54 | 2,59 | 2,17% | - |
| 15.04.2026 | 2,52 | 2,61 | 2,51 | 2,53 | 1,81% | - |
| 14.04.2026 | 2,44 | 2,52 | 2,44 | 2,49 | 0,51% | 219,00 |
| 13.04.2026 | 2,46 | 2,49 | 2,44 | 2,47 | -0,70% | 700,00 |
| 10.04.2026 | 2,51 | 2,55 | 2,45 | 2,49 | -0,70% | - |
| 09.04.2026 | 2,50 | 2,52 | 2,45 | 2,51 | 0,20% | 403,00 |
| 08.04.2026 | 2,53 | 2,62 | 2,48 | 2,50 | -0,20% | 4.176,00 |
| 07.04.2026 | 2,49 | 2,51 | 2,47 | 2,51 | -0,77% | 45,00 |
| 02.04.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,79% | - |
| 01.04.2026 | 2,56 | 2,59 | 2,47 | 2,57 | 2,47% | 32,00 |
| 31.03.2026 | 2,58 | 2,59 | 2,51 | 2,51 | -0,12% | - |
| 30.03.2026 | 2,61 | 2,62 | 2,50 | 2,51 | -8,38% | 11.198,00 |
| 27.03.2026 | 2,75 | 2,75 | 2,74 | 2,74 | 1,37% | - |
| 26.03.2026 | 2,83 | 2,83 | 2,65 | 2,71 | -1,99% | 275,00 |
| 25.03.2026 | 2,50 | 2,89 | 2,50 | 2,76 | 11,42% | 12.764,00 |
| 24.03.2026 | 2,58 | 2,60 | 2,46 | 2,48 | 0,16% | 673,00 |
| 23.03.2026 | 2,55 | 2,56 | 2,47 | 2,48 | -4,26% | 245,00 |
| 20.03.2026 | 2,61 | 2,71 | 2,57 | 2,59 | -1,11% | - |
| 19.03.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -1,06% | - |
| 18.03.2026 | 2,72 | 2,73 | 2,64 | 2,64 | -1,86% | 617,00 |
| 17.03.2026 | 2,64 | 2,73 | 2,63 | 2,69 | 1,20% | 101,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,61 | 2,66 | -1,95% | 8.248,00 |
| 13.03.2026 | 2,76 | 2,76 | 2,70 | 2,71 | -1,60% | 290,00 |
| 12.03.2026 | 2,79 | 2,80 | 2,72 | 2,76 | -2,06% | - |
| 11.03.2026 | 2,86 | 2,88 | 2,79 | 2,82 | -5,63% | - |
| 10.03.2026 | 3,05 | 3,08 | 2,98 | 2,98 | -6,40% | - |
| 09.03.2026 | 3,18 | 3,20 | 3,17 | 3,19 | -2,72% | - |
| 06.03.2026 | 3,30 | 3,30 | 3,23 | 3,28 | 0,89% | 526,00 |
| 05.03.2026 | 3,18 | 3,27 | 3,16 | 3,25 | 1,56% | 372,00 |
| 04.03.2026 | 3,15 | 3,22 | 3,12 | 3,20 | 3,16% | 6,00 |