35,250$
-0,23%
Echtzeit-Aktienkurs Amer Sports. Inc.
Bid:
Ask:
Aktienkurse zur Amer Sports. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,43 | 35,50 | 34,90 | 35,26 | -0,20% | 3.594.925,00 |
| 21.05.2026 | 34,49 | 35,83 | 34,37 | 35,33 | 1,41% | 3.820.122,00 |
| 20.05.2026 | 34,41 | 35,61 | 33,00 | 34,84 | 2,99% | 7.502.489,00 |
| 19.05.2026 | 34,00 | 35,87 | 33,54 | 33,83 | 2,05% | 16.344.463,00 |
| 18.05.2026 | 33,52 | 34,11 | 32,61 | 33,15 | 0,94% | 12.183.596,00 |
| 15.05.2026 | 32,76 | 33,87 | 32,71 | 32,84 | -1,47% | 4.058.059,00 |
| 14.05.2026 | 32,82 | 33,80 | 32,61 | 33,33 | 1,68% | 2.614.050,00 |
| 13.05.2026 | 33,63 | 33,91 | 32,58 | 32,78 | -2,32% | 4.296.168,00 |
| 12.05.2026 | 33,70 | 34,03 | 32,91 | 33,56 | -2,72% | 4.077.085,00 |
| 11.05.2026 | 35,92 | 35,92 | 34,08 | 34,50 | -4,25% | 6.069.450,00 |
| 08.05.2026 | 36,82 | 36,86 | 35,86 | 36,03 | -1,26% | 3.241.042,00 |
| 07.05.2026 | 37,19 | 37,35 | 35,85 | 36,49 | -1,88% | 3.669.673,00 |
| 06.05.2026 | 35,89 | 37,37 | 35,43 | 37,19 | 6,93% | 3.895.467,00 |
| 05.05.2026 | 34,30 | 35,16 | 34,05 | 34,78 | 2,54% | 3.261.280,00 |
| 04.05.2026 | 35,05 | 35,29 | 33,91 | 33,92 | -3,77% | 3.404.039,00 |
| 01.05.2026 | 35,05 | 36,05 | 35,04 | 35,25 | 0,51% | 3.161.505,00 |
| 30.04.2026 | 34,90 | 35,13 | 34,42 | 35,07 | 1,65% | 3.238.872,00 |
| 29.04.2026 | 34,72 | 35,09 | 34,40 | 34,50 | -0,89% | 2.494.479,00 |
| 28.04.2026 | 35,08 | 35,38 | 34,72 | 34,81 | -1,67% | 3.163.957,00 |
| 27.04.2026 | 35,71 | 35,99 | 35,20 | 35,40 | -1,23% | 3.983.443,00 |
| 24.04.2026 | 35,85 | 36,30 | 35,74 | 35,84 | -0,08% | 2.436.934,00 |
| 23.04.2026 | 35,69 | 37,29 | 35,64 | 35,87 | -1,02% | 2.755.385,00 |
| 22.04.2026 | 36,48 | 36,71 | 35,75 | 36,24 | 0,25% | 2.770.880,00 |
| 21.04.2026 | 37,07 | 37,09 | 35,53 | 36,15 | -1,53% | 4.067.124,00 |
| 20.04.2026 | 36,59 | 37,11 | 36,17 | 36,71 | -1,08% | 2.753.942,00 |
| 17.04.2026 | 37,07 | 38,05 | 36,87 | 37,11 | 3,03% | 4.272.615,00 |
| 16.04.2026 | 36,52 | 36,66 | 35,88 | 36,02 | -1,07% | 2.768.317,00 |
| 15.04.2026 | 36,50 | 36,88 | 35,82 | 36,41 | 0,30% | 2.204.368,00 |
| 14.04.2026 | 35,41 | 36,67 | 35,41 | 36,30 | 2,98% | 3.660.506,00 |
| 13.04.2026 | 34,85 | 35,42 | 34,54 | 35,25 | 0,09% | 2.459.531,00 |
| 10.04.2026 | 35,81 | 36,00 | 34,95 | 35,22 | -1,54% | 2.913.102,00 |
| 09.04.2026 | 34,54 | 36,19 | 34,53 | 35,77 | 2,00% | 3.650.413,00 |
| 08.04.2026 | 35,48 | 37,93 | 34,76 | 35,07 | 7,35% | 6.936.972,00 |
| 07.04.2026 | 33,30 | 33,43 | 32,02 | 32,67 | -3,63% | 4.985.351,00 |
| 06.04.2026 | 33,68 | 34,05 | 33,10 | 33,90 | 1,50% | 3.257.788,00 |
| 02.04.2026 | 32,60 | 33,92 | 32,31 | 33,40 | -1,36% | 2.811.179,00 |
| 01.04.2026 | 33,52 | 34,40 | 32,97 | 33,86 | 2,86% | 5.444.258,00 |
| 31.03.2026 | 31,69 | 33,40 | 31,63 | 32,92 | 6,16% | 5.530.599,00 |
| 30.03.2026 | 31,66 | 31,87 | 30,90 | 31,01 | -1,34% | 4.916.109,00 |
| 27.03.2026 | 31,19 | 31,60 | 30,65 | 31,43 | -1,23% | 4.415.639,00 |
| 26.03.2026 | 33,30 | 33,78 | 31,78 | 31,82 | -5,35% | 3.799.127,00 |
| 25.03.2026 | 33,85 | 34,43 | 33,26 | 33,62 | 1,60% | 7.313.147,00 |
| 24.03.2026 | 32,27 | 33,47 | 32,03 | 33,09 | 1,16% | 4.535.566,00 |
| 23.03.2026 | 31,51 | 33,31 | 31,47 | 32,71 | 6,41% | 6.073.651,00 |
| 20.03.2026 | 32,39 | 32,66 | 30,55 | 30,74 | -5,91% | 5.350.945,00 |
| 19.03.2026 | 32,65 | 33,00 | 31,66 | 32,67 | -2,07% | 4.310.589,00 |
| 18.03.2026 | 33,64 | 34,34 | 33,27 | 33,36 | -0,89% | 4.476.062,00 |
| 17.03.2026 | 34,01 | 34,77 | 33,49 | 33,66 | 0,33% | 2.344.729,00 |
| 16.03.2026 | 32,92 | 33,96 | 32,75 | 33,55 | 3,74% | 3.385.169,00 |
| 13.03.2026 | 32,56 | 32,78 | 32,04 | 32,34 | -0,03% | 3.709.645,00 |
| 12.03.2026 | 32,85 | 33,37 | 32,33 | 32,35 | -3,14% | 4.246.313,00 |
| 11.03.2026 | 34,51 | 34,74 | 33,24 | 33,40 | -3,72% | 4.344.571,00 |
| 10.03.2026 | 34,45 | 35,30 | 33,79 | 34,69 | 1,79% | 10.295,00 |
| 09.03.2026 | 33,00 | 34,15 | 32,63 | 34,08 | 0,29% | 10.295,00 |
| 06.03.2026 | 34,59 | 35,18 | 33,77 | 33,98 | -3,88% | 10.295,00 |
| 05.03.2026 | 36,51 | 36,85 | 34,68 | 35,35 | -4,38% | 10.295,00 |
| 04.03.2026 | 37,10 | 37,50 | 36,41 | 36,97 | 0,14% | 10.295,00 |
| 03.03.2026 | 36,74 | 37,00 | 35,21 | 36,92 | -2,56% | 10.295,00 |
| 02.03.2026 | 36,95 | 38,35 | 36,40 | 37,89 | -0,24% | 10.295,00 |
| 27.02.2026 | 37,72 | 38,35 | 37,02 | 37,98 | -1,84% | 10.295,00 |
| 26.02.2026 | 38,69 | 39,26 | 37,72 | 38,69 | 2,22% | 10.295,00 |
| 25.02.2026 | 38,19 | 38,62 | 36,25 | 37,85 | -1,02% | 10.295,00 |
| 24.02.2026 | 38,69 | 40,67 | 38,00 | 38,24 | -5,56% | 10.295,00 |
| 23.02.2026 | 41,75 | 42,09 | 40,11 | 40,49 | -3,50% | 10.295,00 |
| 20.02.2026 | 41,51 | 42,76 | 41,12 | 41,96 | 1,08% | 4.132.723,00 |
| 19.02.2026 | 41,31 | 41,57 | 40,68 | 41,51 | 0,48% | 1.879.967,00 |
| 18.02.2026 | 40,02 | 41,84 | 40,00 | 41,31 | 2,61% | 3.900.282,00 |
| 17.02.2026 | 39,85 | 40,83 | 39,28 | 40,26 | 1,13% | 3.213.611,00 |
| 13.02.2026 | 38,74 | 39,90 | 38,18 | 39,81 | 3,35% | 3.338.830,00 |
| 12.02.2026 | 40,27 | 40,61 | 38,00 | 38,52 | -3,24% | 5.539.798,00 |
| 11.02.2026 | 40,62 | 41,31 | 39,70 | 39,81 | -0,97% | 5.373.540,00 |
| 10.02.2026 | 40,34 | 41,23 | 39,80 | 40,20 | 1,67% | 8.216.061,00 |
| 09.02.2026 | 37,90 | 39,79 | 37,90 | 39,54 | 5,41% | 8.386.131,00 |
| 06.02.2026 | 36,23 | 37,68 | 36,22 | 37,51 | 4,98% | 4.106.141,00 |
| 05.02.2026 | 36,13 | 36,64 | 34,82 | 35,73 | -1,68% | 5.417.976,00 |
| 04.02.2026 | 36,38 | 36,58 | 35,28 | 36,34 | 1,08% | 4.094.459,00 |
| 03.02.2026 | 38,15 | 38,21 | 35,18 | 35,95 | -5,32% | 6.892.472,00 |
| 02.02.2026 | 36,60 | 38,02 | 36,45 | 37,97 | 3,66% | 4.001.016,00 |
| 30.01.2026 | 37,00 | 37,63 | 36,36 | 36,63 | -1,90% | 4.136.999,00 |
| 29.01.2026 | 37,33 | 37,81 | 36,75 | 37,34 | 0,38% | 3.485.514,00 |
| 28.01.2026 | 38,37 | 38,91 | 36,84 | 37,20 | -2,31% | 4.465.144,00 |
| 27.01.2026 | 38,10 | 38,36 | 37,48 | 38,08 | 0,55% | 2.524.828,00 |
| 26.01.2026 | 38,24 | 38,88 | 37,75 | 37,87 | 0,40% | 4.065.043,00 |
| 23.01.2026 | 36,37 | 37,74 | 36,09 | 37,72 | 3,37% | 4.522.096,00 |
| 22.01.2026 | 35,98 | 36,71 | 35,82 | 36,49 | 1,73% | 4.295.321,00 |
| 21.01.2026 | 36,94 | 36,94 | 35,54 | 35,87 | -1,62% | 4.487.949,00 |
| 20.01.2026 | 36,15 | 37,21 | 35,87 | 36,46 | -1,54% | 4.124.699,00 |
| 16.01.2026 | 37,26 | 37,49 | 36,84 | 37,03 | -0,70% | 2.888.272,00 |
| 15.01.2026 | 36,95 | 37,93 | 36,90 | 37,29 | 1,50% | 3.278.827,00 |
| 14.01.2026 | 38,21 | 38,38 | 36,46 | 36,74 | -3,97% | 3.764.484,00 |
| 13.01.2026 | 38,00 | 38,41 | 37,70 | 38,26 | 0,71% | 1.883.871,00 |
| 12.01.2026 | 37,92 | 38,73 | 37,56 | 37,99 | -1,40% | 1.989.116,00 |
| 09.01.2026 | 38,95 | 39,58 | 37,86 | 38,53 | -1,51% | 2.592.802,00 |
| 08.01.2026 | 38,87 | 40,00 | 38,70 | 39,12 | 1,90% | 4.038.689,00 |
| 07.01.2026 | 38,69 | 39,10 | 38,13 | 38,39 | -0,65% | 2.281.208,00 |
| 06.01.2026 | 37,05 | 38,90 | 37,00 | 38,64 | 4,18% | 3.260.452,00 |
| 05.01.2026 | 37,48 | 37,59 | 36,24 | 37,09 | -1,09% | 5.104.931,00 |
| 02.01.2026 | 37,54 | 37,97 | 37,24 | 37,50 | 0,40% | 2.150.864,00 |
| 31.12.2025 | 37,63 | 37,65 | 36,80 | 37,35 | -1,06% | 3.267.060,00 |
| 30.12.2025 | 37,75 | 38,10 | 37,33 | 37,75 | -0,24% | 1.814.403,00 |