36,720$
0,22%
Echtzeit-Aktienkurs Amer Sports Inc
Bid:
Ask:
Aktienkurse zur Amer Sports Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 36,58 | 36,97 | 36,22 | 36,73 | 0,25% | 114.802,00 |
| 08.09.2025 | 37,00 | 37,16 | 36,49 | 36,64 | 0,22% | 3.275.615,00 |
| 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 |
| 23.07.2025 | 37,69 | 38,01 | 37,40 | 37,73 | 0,96% | 2.565.793,00 |
| 22.07.2025 | 38,56 | 38,56 | 36,88 | 37,37 | -2,12% | 3.350.677,00 |
| 21.07.2025 | 38,70 | 38,98 | 38,14 | 38,18 | -0,75% | 2.481.074,00 |
| 18.07.2025 | 39,22 | 39,22 | 37,69 | 38,47 | -1,74% | 2.565.585,00 |
| 17.07.2025 | 39,29 | 39,65 | 39,10 | 39,15 | -0,31% | 2.118.903,00 |
| 16.07.2025 | 39,60 | 39,82 | 38,33 | 39,27 | -0,38% | 2.221.339,00 |
| 15.07.2025 | 39,20 | 39,69 | 38,41 | 39,42 | 1,05% | 2.287.869,00 |
| 14.07.2025 | 38,17 | 39,96 | 38,03 | 39,01 | 2,28% | 6.515.874,00 |
| 11.07.2025 | 37,94 | 38,29 | 37,52 | 38,14 | 0,00% | 1.872.060,00 |
| 10.07.2025 | 38,46 | 38,54 | 37,51 | 38,14 | -0,94% | 2.867.247,00 |
| 09.07.2025 | 38,22 | 38,61 | 37,59 | 38,50 | 1,80% | 2.526.617,00 |
| 08.07.2025 | 38,55 | 38,69 | 37,44 | 37,82 | -1,28% | 2.756.528,00 |
| 07.07.2025 | 38,50 | 38,71 | 38,03 | 38,31 | -1,44% | 3.085.398,00 |
| 03.07.2025 | 38,34 | 39,04 | 38,20 | 38,87 | 1,78% | 1.634.734,00 |
| 02.07.2025 | 37,51 | 38,57 | 36,60 | 38,19 | 1,38% | 5.695.516,00 |
| 01.07.2025 | 38,25 | 39,01 | 37,41 | 37,67 | -2,81% | 4.898.922,00 |
| 30.06.2025 | 39,82 | 40,21 | 38,67 | 38,76 | -1,52% | 7.792.591,00 |
| 27.06.2025 | 38,08 | 39,66 | 37,95 | 39,36 | 3,99% | 10.438.154,00 |
| 26.06.2025 | 37,65 | 37,95 | 37,35 | 37,85 | 1,45% | 2.845.834,00 |
| 25.06.2025 | 37,91 | 37,96 | 37,09 | 37,31 | -0,98% | 2.752.859,00 |
| 24.06.2025 | 38,14 | 38,49 | 37,00 | 37,68 | 1,51% | 3.211.221,00 |
| 23.06.2025 | 36,19 | 37,18 | 35,98 | 37,12 | 1,92% | 4.210.414,00 |
| 20.06.2025 | 36,39 | 36,65 | 36,01 | 36,42 | 0,64% | 3.333.322,00 |
| 18.06.2025 | 36,00 | 36,80 | 35,91 | 36,19 | 0,36% | 2.549.163,00 |
| 17.06.2025 | 36,80 | 36,87 | 35,93 | 36,06 | -2,86% | 3.124.966,00 |
| 16.06.2025 | 36,75 | 37,53 | 36,75 | 37,12 | 2,43% | 3.263.723,00 |
| 13.06.2025 | 36,92 | 37,23 | 36,02 | 36,24 | -3,13% | 4.981.105,00 |
| 12.06.2025 | 37,51 | 37,84 | 37,25 | 37,41 | -0,87% | 2.107.080,00 |
| 11.06.2025 | 38,23 | 39,17 | 37,51 | 37,74 | -0,26% | 4.726.092,00 |
| 10.06.2025 | 38,00 | 38,34 | 37,18 | 37,84 | 0,45% | 4.175.517,00 |
| 09.06.2025 | 38,20 | 38,40 | 37,44 | 37,67 | 0,40% | 2.934.569,00 |
| 06.06.2025 | 37,54 | 37,80 | 37,01 | 37,52 | 0,37% | 4.036.254,00 |
| 05.06.2025 | 37,08 | 38,11 | 37,06 | 37,38 | 0,40% | 4.281.102,00 |
| 04.06.2025 | 37,72 | 37,77 | 37,04 | 37,23 | -0,61% | 4.236.928,00 |
| 03.06.2025 | 36,85 | 37,51 | 36,57 | 37,46 | 1,77% | 6.634.362,00 |
| 02.06.2025 | 36,43 | 36,84 | 36,11 | 36,81 | 1,18% | 7.603.931,00 |
| 30.05.2025 | 36,50 | 36,53 | 35,99 | 36,38 | -1,28% | 8.473.374,00 |
| 29.05.2025 | 37,00 | 37,13 | 36,58 | 36,85 | -2,33% | 12.714.985,00 |
| 28.05.2025 | 38,26 | 38,47 | 37,34 | 37,73 | -2,00% | 3.334.892,00 |
| 27.05.2025 | 37,86 | 38,51 | 37,00 | 38,50 | 3,94% | 3.241.998,00 |
| 23.05.2025 | 35,77 | 37,36 | 35,00 | 37,04 | -1,20% | 2.969.987,00 |
| 22.05.2025 | 37,60 | 38,02 | 36,42 | 37,49 | 1,32% | 6.654.608,00 |
| 21.05.2025 | 38,39 | 38,42 | 36,62 | 37,00 | -0,99% | 8.948.982,00 |
| 20.05.2025 | 36,00 | 37,99 | 35,60 | 37,37 | 19,05% | 19.816.161,00 |
| 19.05.2025 | 30,56 | 32,16 | 30,38 | 31,39 | 0,80% | 6.668.671,00 |
| 16.05.2025 | 30,87 | 31,40 | 30,62 | 31,14 | 0,94% | 4.028.006,00 |
| 15.05.2025 | 31,15 | 31,45 | 30,30 | 30,85 | -1,41% | 5.485.443,00 |
| 14.05.2025 | 31,32 | 31,75 | 30,92 | 31,29 | 0,29% | 3.522.055,00 |
| 13.05.2025 | 29,00 | 31,43 | 28,92 | 31,20 | 3,86% | 5.049.078,00 |
| 12.05.2025 | 28,60 | 30,12 | 28,45 | 30,04 | 11,30% | 7.345.758,00 |
| 09.05.2025 | 27,57 | 28,08 | 26,90 | 26,99 | -1,50% | 2.069.309,00 |
| 08.05.2025 | 27,50 | 27,77 | 27,02 | 27,40 | 2,78% | 3.751.228,00 |
| 07.05.2025 | 25,77 | 26,94 | 25,74 | 26,66 | 4,26% | 3.320.034,00 |
| 06.05.2025 | 25,33 | 26,08 | 25,33 | 25,57 | -0,58% | 4.345.188,00 |
| 05.05.2025 | 25,23 | 26,07 | 25,23 | 25,72 | 0,04% | 3.433.548,00 |
| 02.05.2025 | 24,81 | 25,95 | 24,67 | 25,71 | 6,02% | 3.489.867,00 |
| 01.05.2025 | 24,54 | 24,87 | 24,05 | 24,25 | 0,00% | 1.816.253,00 |
| 30.04.2025 | 23,50 | 24,26 | 23,27 | 24,25 | 0,04% | 1.607.398,00 |
| 29.04.2025 | 24,16 | 24,49 | 24,00 | 24,24 | -0,08% | 2.001.740,00 |
| 28.04.2025 | 24,11 | 24,40 | 23,82 | 24,26 | 0,33% | 2.201.263,00 |
| 25.04.2025 | 23,51 | 24,20 | 23,40 | 24,18 | 0,42% | 1.919.345,00 |
| 24.04.2025 | 23,48 | 24,18 | 22,93 | 24,08 | 3,75% | 2.898.578,00 |
| 23.04.2025 | 23,35 | 25,26 | 22,92 | 23,21 | 4,31% | 6.662.614,00 |
| 22.04.2025 | 21,97 | 22,71 | 21,62 | 22,25 | 2,72% | 5.733.307,00 |
| 21.04.2025 | 21,85 | 21,93 | 21,06 | 21,66 | -2,26% | 3.027.282,00 |
| 17.04.2025 | 22,36 | 22,69 | 21,91 | 22,16 | -1,07% | 3.180.659,00 |
| 16.04.2025 | 22,34 | 22,98 | 22,08 | 22,40 | -1,10% | 2.135.359,00 |