36,400€
-1,09%
Echtzeit-Aktienkurs ASX Ltd.
Bid:
Ask:
Aktienkurse zur ASX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 36,50 | 36,50 | 36,40 | 36,50 | -1,35% | - |
| 21.05.2026 | 36,80 | 37,00 | 36,70 | 37,00 | 0,27% | - |
| 20.05.2026 | 36,60 | 36,90 | 36,60 | 36,90 | 1,93% | - |
| 19.05.2026 | 36,20 | 36,20 | 36,00 | 36,20 | 0,84% | - |
| 18.05.2026 | 35,80 | 36,00 | 35,80 | 35,90 | -0,28% | - |
| 15.05.2026 | 36,00 | 36,10 | 36,00 | 36,00 | -0,55% | - |
| 14.05.2026 | 36,20 | 36,20 | 36,00 | 36,20 | 1,69% | - |
| 13.05.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 0,85% | - |
| 12.05.2026 | 35,40 | 35,40 | 35,10 | 35,30 | -1,40% | - |
| 11.05.2026 | 35,80 | 35,90 | 35,70 | 35,80 | -0,28% | - |
| 08.05.2026 | 35,80 | 35,90 | 35,80 | 35,90 | -2,97% | - |
| 07.05.2026 | 37,20 | 37,20 | 36,90 | 37,00 | -4,64% | - |
| 06.05.2026 | 38,80 | 38,90 | 38,70 | 38,80 | 1,57% | - |
| 05.05.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,53% | - |
| 04.05.2026 | 38,00 | 38,00 | 37,70 | 38,00 | 1,60% | - |
| 30.04.2026 | 37,10 | 37,40 | 37,10 | 37,40 | 6,55% | - |
| 29.04.2026 | 35,30 | 35,30 | 35,10 | 35,10 | -1,40% | - |
| 28.04.2026 | 35,60 | 35,60 | 35,40 | 35,60 | -1,39% | - |
| 27.04.2026 | 36,00 | 36,10 | 36,00 | 36,10 | -1,10% | - |
| 24.04.2026 | 36,40 | 36,50 | 36,40 | 36,50 | 1,11% | - |
| 23.04.2026 | 36,20 | 36,30 | 36,00 | 36,10 | -0,28% | - |
| 22.04.2026 | 36,10 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 21.04.2026 | 36,20 | 36,50 | 36,20 | 36,20 | 1,12% | - |
| 20.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |
| 17.04.2026 | 35,90 | 36,10 | 35,80 | 36,10 | 0,56% | - |
| 16.04.2026 | 36,00 | 36,00 | 35,90 | 35,90 | 0,56% | - |
| 15.04.2026 | 35,40 | 35,70 | 35,40 | 35,70 | 0,00% | - |
| 14.04.2026 | 35,40 | 35,70 | 35,40 | 35,70 | 0,85% | - |
| 13.04.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 10.04.2026 | 35,00 | 35,30 | 34,90 | 35,20 | 2,33% | - |
| 09.04.2026 | 34,50 | 34,80 | 34,40 | 34,40 | 6,17% | - |
| 08.04.2026 | 32,50 | 32,50 | 32,30 | 32,40 | 2,21% | - |
| 07.04.2026 | 31,60 | 31,70 | 31,30 | 31,70 | 1,28% | - |
| 02.04.2026 | 31,40 | 31,60 | 31,20 | 31,30 | -2,19% | - |
| 01.04.2026 | 31,90 | 32,10 | 31,90 | 32,00 | 2,24% | - |
| 31.03.2026 | 31,20 | 31,30 | 31,00 | 31,30 | 3,30% | - |
| 30.03.2026 | 30,40 | 30,50 | 30,30 | 30,30 | 1,34% | - |
| 27.03.2026 | 30,20 | 30,20 | 29,90 | 29,90 | -1,32% | - |
| 26.03.2026 | 30,60 | 30,60 | 30,30 | 30,30 | -1,30% | - |
| 25.03.2026 | 30,80 | 30,90 | 30,50 | 30,70 | 2,68% | - |
| 24.03.2026 | 29,90 | 30,00 | 29,70 | 29,90 | 0,67% | 106,00 |
| 23.03.2026 | 29,50 | 30,10 | 29,40 | 29,70 | 0,68% | - |
| 20.03.2026 | 29,90 | 30,10 | 29,50 | 29,50 | -2,64% | - |
| 19.03.2026 | 30,50 | 30,50 | 30,20 | 30,30 | 0,00% | - |
| 18.03.2026 | 30,70 | 30,80 | 30,30 | 30,30 | -1,62% | - |
| 17.03.2026 | 30,70 | 31,00 | 30,60 | 30,80 | -0,32% | - |
| 16.03.2026 | 30,90 | 31,00 | 30,80 | 30,90 | 2,66% | - |
| 13.03.2026 | 30,20 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 12.03.2026 | 30,40 | 30,80 | 30,30 | 30,50 | 0,00% | - |
| 11.03.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 10.03.2026 | 30,50 | 30,90 | 30,50 | 30,70 | -0,97% | - |
| 09.03.2026 | 30,70 | 31,10 | 30,70 | 31,00 | -3,13% | - |
| 06.03.2026 | 32,00 | 32,10 | 31,90 | 32,00 | 0,31% | - |
| 05.03.2026 | 32,00 | 32,10 | 31,70 | 31,90 | -0,93% | - |
| 04.03.2026 | 31,90 | 32,30 | 31,90 | 32,20 | 0,31% | - |
| 03.03.2026 | 32,20 | 32,20 | 31,70 | 32,10 | -1,23% | - |
| 02.03.2026 | 32,10 | 32,50 | 32,10 | 32,50 | 1,56% | - |
| 27.02.2026 | 32,00 | 32,20 | 31,70 | 32,00 | 1,59% | - |
| 26.02.2026 | 31,80 | 31,80 | 31,50 | 31,50 | 0,00% | - |
| 25.02.2026 | 31,50 | 31,60 | 31,40 | 31,50 | 0,64% | - |
| 24.02.2026 | 31,30 | 31,30 | 31,10 | 31,30 | -0,63% | - |
| 23.02.2026 | 31,50 | 31,70 | 31,30 | 31,50 | -1,56% | - |
| 20.02.2026 | 32,10 | 32,20 | 31,70 | 32,00 | -2,44% | - |
| 19.02.2026 | 33,00 | 33,10 | 32,70 | 32,80 | 0,00% | - |
| 18.02.2026 | 32,80 | 32,90 | 32,70 | 32,80 | 0,00% | - |
| 17.02.2026 | 32,50 | 32,80 | 32,50 | 32,80 | 0,61% | - |
| 16.02.2026 | 32,60 | 32,60 | 32,50 | 32,60 | 0,93% | - |
| 13.02.2026 | 32,50 | 32,60 | 32,30 | 32,30 | 1,57% | - |
| 12.02.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -3,93% | - |
| 11.02.2026 | 32,50 | 33,10 | 32,10 | 33,10 | -0,30% | - |
| 10.02.2026 | 33,40 | 33,40 | 33,10 | 33,20 | 0,00% | - |
| 09.02.2026 | 33,30 | 33,40 | 33,10 | 33,20 | 0,00% | - |
| 06.02.2026 | 33,20 | 33,50 | 33,10 | 33,20 | 0,61% | - |
| 05.02.2026 | 33,50 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 04.02.2026 | 33,40 | 33,40 | 32,80 | 33,00 | -1,20% | 4.200,00 |
| 03.02.2026 | 33,60 | 33,90 | 33,40 | 33,40 | 0,30% | - |
| 02.02.2026 | 33,20 | 33,50 | 33,10 | 33,30 | 0,91% | - |
| 30.01.2026 | 33,60 | 33,70 | 32,30 | 33,00 | -0,90% | 3.222,00 |
| 29.01.2026 | 33,90 | 33,90 | 33,10 | 33,30 | 5,71% | 52,00 |
| 28.01.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 27.01.2026 | 31,30 | 31,30 | 31,20 | 31,30 | 0,00% | - |
| 26.01.2026 | 31,50 | 31,60 | 31,30 | 31,30 | 0,32% | 2.400,00 |
| 23.01.2026 | 31,40 | 31,50 | 31,20 | 31,20 | -0,32% | - |
| 22.01.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 1,29% | - |
| 21.01.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 0,65% | - |
| 20.01.2026 | 30,70 | 30,90 | 30,70 | 30,70 | -0,32% | - |
| 19.01.2026 | 30,80 | 30,90 | 30,70 | 30,80 | 2,33% | - |
| 16.01.2026 | 30,30 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 15.01.2026 | 30,10 | 30,50 | 30,10 | 30,50 | 1,33% | - |
| 14.01.2026 | 30,10 | 30,10 | 29,90 | 30,10 | -0,66% | - |
| 13.01.2026 | 30,30 | 30,90 | 30,30 | 30,30 | -0,98% | - |
| 12.01.2026 | 30,50 | 30,70 | 30,40 | 30,60 | 1,32% | 1.550,00 |
| 09.01.2026 | 30,10 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 08.01.2026 | 29,90 | 30,20 | 29,90 | 30,20 | 2,37% | - |
| 07.01.2026 | 29,50 | 29,70 | 29,40 | 29,50 | 1,03% | - |
| 06.01.2026 | 29,10 | 29,50 | 29,00 | 29,20 | 0,00% | - |
| 05.01.2026 | 29,10 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 02.01.2026 | 29,40 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 30.12.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 29.12.2025 | 29,50 | 29,50 | 29,20 | 29,20 | -0,68% | - |