38,367$
-2,52%
Echtzeit-Aktienkurs Amer Sports Inc
Bid:
Ask:
Aktienkurse zur Amer Sports Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,29 | 39,32 | 37,96 | 38,36 | -2,54% | 3.525.939,00 |
| 11.12.2025 | 39,21 | 39,87 | 39,00 | 39,36 | -0,28% | 3.303.123,00 |
| 10.12.2025 | 38,74 | 39,84 | 38,20 | 39,47 | 2,04% | 4.440.090,00 |
| 09.12.2025 | 37,60 | 39,20 | 37,24 | 38,68 | 4,01% | 6.935.820,00 |
| 08.12.2025 | 36,31 | 37,28 | 36,25 | 37,19 | 3,85% | 4.120.909,00 |
| 05.12.2025 | 36,24 | 36,62 | 35,77 | 35,81 | -0,47% | 3.276.653,00 |
| 04.12.2025 | 36,37 | 36,94 | 35,93 | 35,98 | -2,65% | 3.579.811,00 |
| 03.12.2025 | 37,13 | 37,46 | 36,77 | 36,96 | -0,16% | 4.358.995,00 |
| 02.12.2025 | 37,25 | 37,64 | 37,00 | 37,02 | -0,03% | 3.248.651,00 |
| 01.12.2025 | 36,80 | 37,82 | 36,62 | 37,03 | -0,27% | 3.569.608,00 |
| 28.11.2025 | 36,69 | 37,48 | 36,52 | 37,13 | 1,28% | 1.542.451,00 |
| 26.11.2025 | 36,98 | 37,46 | 36,50 | 36,66 | 0,16% | 4.346.058,00 |
| 25.11.2025 | 35,89 | 36,92 | 35,80 | 36,60 | 1,53% | 5.416.950,00 |
| 24.11.2025 | 34,26 | 36,09 | 34,26 | 36,05 | 5,84% | 4.844.173,00 |
| 21.11.2025 | 34,76 | 35,48 | 33,70 | 34,06 | -0,84% | 3.919.060,00 |
| 20.11.2025 | 35,34 | 35,71 | 34,17 | 34,35 | -1,18% | 5.107.458,00 |
| 19.11.2025 | 34,07 | 35,82 | 34,00 | 34,76 | 4,20% | 7.410.747,00 |
| 18.11.2025 | 33,02 | 34,03 | 31,25 | 33,36 | 8,45% | 13.868.373,00 |
| 17.11.2025 | 30,18 | 31,00 | 30,18 | 30,76 | 1,28% | 10.767.120,00 |
| 14.11.2025 | 29,89 | 30,75 | 29,72 | 30,37 | -0,13% | 5.722.239,00 |
| 13.11.2025 | 31,10 | 31,64 | 30,38 | 30,41 | -3,09% | 3.442.086,00 |
| 12.11.2025 | 31,11 | 32,19 | 30,75 | 31,38 | 3,98% | 5.647.123,00 |
| 11.11.2025 | 30,24 | 30,74 | 29,98 | 30,18 | 0,13% | 2.982.929,00 |
| 10.11.2025 | 30,04 | 30,47 | 29,57 | 30,14 | 2,03% | 4.194.886,00 |
| 07.11.2025 | 29,50 | 29,70 | 28,92 | 29,54 | -0,44% | 5.713.081,00 |
| 06.11.2025 | 31,19 | 31,19 | 29,57 | 29,67 | -5,12% | 5.400.473,00 |
| 05.11.2025 | 31,31 | 31,72 | 30,95 | 31,27 | -0,41% | 4.299.850,00 |
| 04.11.2025 | 31,02 | 31,98 | 30,99 | 31,40 | -0,22% | 2.491.403,00 |
| 03.11.2025 | 31,45 | 31,78 | 30,87 | 31,47 | 0,77% | 5.807.146,00 |
| 31.10.2025 | 32,09 | 32,09 | 31,18 | 31,23 | -2,19% | 4.183.303,00 |
| 30.10.2025 | 32,14 | 32,82 | 31,63 | 31,93 | -0,65% | 3.455.674,00 |
| 29.10.2025 | 32,50 | 32,64 | 31,87 | 32,14 | -2,07% | 3.634.984,00 |
| 28.10.2025 | 32,41 | 33,15 | 31,68 | 32,82 | 0,80% | 5.613.675,00 |
| 27.10.2025 | 32,69 | 33,09 | 32,30 | 32,56 | 2,52% | 5.370.263,00 |
| 24.10.2025 | 32,00 | 32,13 | 31,36 | 31,76 | 0,38% | 4.089.509,00 |
| 23.10.2025 | 30,96 | 31,96 | 30,96 | 31,64 | 1,90% | 4.514.299,00 |
| 22.10.2025 | 31,11 | 31,80 | 30,63 | 31,05 | 0,55% | 6.252.925,00 |
| 21.10.2025 | 30,83 | 31,37 | 30,51 | 30,88 | 0,06% | 4.882.830,00 |
| 20.10.2025 | 30,90 | 31,41 | 30,37 | 30,86 | 0,10% | 4.137.748,00 |
| 17.10.2025 | 30,33 | 31,06 | 30,22 | 30,83 | 0,62% | 5.187.310,00 |
| 16.10.2025 | 32,25 | 32,43 | 30,47 | 30,64 | -4,37% | 4.794.899,00 |
| 15.10.2025 | 31,47 | 33,00 | 31,20 | 32,04 | 3,62% | 7.347.223,00 |
| 14.10.2025 | 30,00 | 31,57 | 29,53 | 30,92 | -0,10% | 8.400.818,00 |
| 13.10.2025 | 31,73 | 31,99 | 30,36 | 30,95 | 0,03% | 7.715.552,00 |
| 10.10.2025 | 32,53 | 32,77 | 30,88 | 30,94 | -4,62% | 10.491.370,00 |
| 09.10.2025 | 34,55 | 34,77 | 32,39 | 32,44 | -6,05% | 8.830.685,00 |
| 08.10.2025 | 34,36 | 34,74 | 34,24 | 34,53 | 1,08% | 3.927.368,00 |
| 07.10.2025 | 34,00 | 34,49 | 33,43 | 34,16 | 0,12% | 3.350.291,00 |
| 06.10.2025 | 34,51 | 34,85 | 33,81 | 34,12 | -0,73% | 3.960.563,00 |
| 03.10.2025 | 35,49 | 35,59 | 34,30 | 34,37 | -2,33% | 569.306,00 |
| 02.10.2025 | 35,00 | 35,30 | 34,55 | 35,19 | 0,69% | 2.375.335,00 |
| 01.10.2025 | 34,63 | 35,16 | 33,88 | 34,95 | 0,58% | 4.944.855,00 |
| 30.09.2025 | 35,08 | 35,28 | 34,28 | 34,75 | 0,40% | 5.471.393,00 |
| 29.09.2025 | 35,38 | 35,70 | 34,36 | 34,61 | 0,38% | 5.983.844,00 |
| 26.09.2025 | 34,28 | 34,60 | 33,70 | 34,48 | 0,58% | 3.426.353,00 |
| 25.09.2025 | 33,40 | 34,60 | 33,26 | 34,28 | 0,41% | 6.509.170,00 |
| 24.09.2025 | 34,14 | 34,62 | 33,71 | 34,14 | -0,47% | 6.132.881,00 |
| 23.09.2025 | 35,45 | 35,64 | 33,66 | 34,30 | -2,75% | 5.935.411,00 |
| 22.09.2025 | 35,35 | 37,27 | 34,61 | 35,27 | -5,82% | 13.732.825,00 |
| 19.09.2025 | 38,61 | 39,00 | 37,14 | 37,45 | -1,14% | 4.391.768,00 |
| 18.09.2025 | 39,09 | 39,29 | 37,04 | 37,88 | 2,13% | 5.927.077,00 |
| 17.09.2025 | 37,20 | 37,58 | 36,30 | 37,09 | 0,00% | 3.924.598,00 |
| 16.09.2025 | 37,10 | 37,29 | 36,28 | 37,09 | -0,40% | 2.705.474,00 |
| 15.09.2025 | 36,75 | 37,54 | 36,68 | 37,24 | 2,39% | 3.737.082,00 |
| 12.09.2025 | 36,70 | 36,88 | 35,67 | 36,37 | -1,60% | 3.061.031,00 |
| 11.09.2025 | 36,79 | 37,14 | 36,61 | 36,96 | 0,68% | 3.444.777,00 |
| 10.09.2025 | 37,01 | 37,15 | 36,44 | 36,71 | 0,00% | 2.620.662,00 |
| 09.09.2025 | 36,64 | 36,98 | 36,22 | 36,71 | 0,19% | 2.276.201,00 |
| 08.09.2025 | 37,03 | 37,16 | 36,49 | 36,64 | 0,22% | 3.284.897,00 |
| 05.09.2025 | 37,33 | 37,70 | 36,49 | 36,56 | -3,25% | 5.036.409,00 |
| 04.09.2025 | 37,81 | 38,00 | 36,95 | 37,79 | -0,40% | 3.610.338,00 |
| 03.09.2025 | 38,13 | 38,99 | 37,81 | 37,94 | -0,24% | 2.520.265,00 |
| 02.09.2025 | 38,27 | 38,87 | 36,32 | 38,03 | -3,28% | 4.260.831,00 |
| 29.08.2025 | 40,41 | 40,50 | 38,77 | 39,32 | -3,89% | 3.855.053,00 |
| 28.08.2025 | 41,05 | 41,36 | 40,34 | 40,91 | -0,34% | 3.164.245,00 |
| 27.08.2025 | 41,44 | 41,67 | 40,54 | 41,05 | 0,84% | 4.231.345,00 |
| 26.08.2025 | 40,00 | 40,71 | 39,88 | 40,71 | 0,05% | 6.341.633,00 |
| 25.08.2025 | 41,65 | 42,36 | 40,69 | 40,69 | -1,90% | 4.638.900,00 |
| 22.08.2025 | 38,00 | 41,56 | 37,81 | 41,48 | 11,51% | 9.374.490,00 |
| 21.08.2025 | 36,90 | 38,04 | 36,89 | 37,20 | 0,08% | 4.141.910,00 |
| 20.08.2025 | 36,00 | 37,46 | 35,37 | 37,17 | 4,00% | 8.107.739,00 |
| 19.08.2025 | 35,50 | 37,33 | 35,00 | 35,74 | -4,69% | 13.461.338,00 |
| 18.08.2025 | 38,96 | 39,21 | 36,95 | 37,50 | -3,13% | 7.103.451,00 |
| 15.08.2025 | 38,08 | 38,91 | 37,72 | 38,71 | 2,08% | 3.493.015,00 |
| 14.08.2025 | 38,60 | 38,73 | 37,49 | 37,92 | -2,97% | 3.647.829,00 |
| 13.08.2025 | 38,00 | 39,20 | 37,76 | 39,08 | 4,32% | 4.665.924,00 |
| 12.08.2025 | 37,36 | 37,92 | 37,09 | 37,46 | 2,15% | 3.346.880,00 |
| 11.08.2025 | 37,28 | 37,29 | 36,51 | 36,67 | -1,42% | 4.057.265,00 |
| 08.08.2025 | 37,81 | 38,19 | 36,86 | 37,20 | -1,67% | 3.652.320,00 |
| 07.08.2025 | 39,38 | 39,59 | 37,21 | 37,83 | -2,95% | 3.609.806,00 |
| 06.08.2025 | 38,13 | 39,04 | 37,45 | 38,98 | 2,66% | 1.991.481,00 |
| 05.08.2025 | 39,05 | 39,13 | 37,83 | 37,97 | -1,91% | 2.238.045,00 |
| 04.08.2025 | 37,17 | 38,71 | 36,83 | 38,71 | 6,03% | 3.115.142,00 |
| 01.08.2025 | 36,50 | 37,04 | 35,69 | 36,51 | -2,74% | 3.472.785,00 |
| 31.07.2025 | 38,58 | 38,85 | 37,48 | 37,54 | -3,37% | 3.276.820,00 |
| 30.07.2025 | 38,41 | 39,22 | 38,16 | 38,85 | 1,33% | 2.435.138,00 |
| 29.07.2025 | 38,75 | 38,75 | 37,59 | 38,34 | -0,67% | 2.798.766,00 |
| 28.07.2025 | 37,90 | 38,78 | 37,85 | 38,60 | 2,50% | 2.494.118,00 |
| 25.07.2025 | 37,40 | 37,70 | 36,95 | 37,66 | 2,28% | 2.457.153,00 |
| 24.07.2025 | 37,66 | 37,80 | 36,78 | 36,82 | -2,41% | 2.606.477,00 |