49,080€
2,71%
Echtzeit-Aktienkurs ASA Gold and Precious Metals Limited
Bid:
Ask:
Aktienkurse zur ASA Gold and Precious Metals Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 48,94 | 49,90 | 47,38 | 49,17 | 0,68% | - |
| 16.12.2025 | 48,76 | 49,31 | 47,08 | 48,84 | -0,91% | - |
| 15.12.2025 | 49,31 | 50,44 | 47,63 | 49,29 | 0,28% | - |
| 12.12.2025 | 49,04 | 50,38 | 46,99 | 49,15 | 0,72% | - |
| 11.12.2025 | 47,01 | 49,34 | 46,30 | 48,80 | 3,66% | 100,00 |
| 10.12.2025 | 46,32 | 47,41 | 44,89 | 47,08 | 1,61% | - |
| 09.12.2025 | 44,73 | 46,59 | 44,06 | 46,33 | 2,94% | - |
| 08.12.2025 | 45,43 | 45,78 | 43,77 | 45,01 | -1,90% | - |
| 05.12.2025 | 45,38 | 46,91 | 44,59 | 45,88 | 0,93% | - |
| 04.12.2025 | 45,27 | 45,52 | 43,33 | 45,45 | 0,55% | - |
| 03.12.2025 | 45,42 | 47,00 | 43,75 | 45,21 | 0,67% | 230,00 |
| 02.12.2025 | 46,21 | 47,10 | 44,56 | 44,91 | -2,32% | - |
| 01.12.2025 | 45,58 | 46,41 | 44,11 | 45,97 | 1,14% | 635,00 |
| 28.11.2025 | 43,96 | 45,68 | 43,30 | 45,45 | 3,51% | - |
| 27.11.2025 | 43,91 | 43,99 | 43,25 | 43,91 | -0,47% | - |
| 26.11.2025 | 42,25 | 44,27 | 40,93 | 44,12 | 4,22% | - |
| 25.11.2025 | 41,91 | 42,42 | 40,57 | 42,33 | 0,52% | - |
| 24.11.2025 | 39,91 | 42,14 | 38,61 | 42,11 | 3,43% | - |
| 21.11.2025 | 39,90 | 41,30 | 38,60 | 40,72 | 12,45% | - |
| 20.11.2025 | 41,64 | 48,08 | 36,03 | 36,21 | -13,47% | 100,00 |
| 19.11.2025 | 40,97 | 47,80 | 36,20 | 41,84 | 2,64% | - |
| 18.11.2025 | 40,43 | 47,08 | 35,92 | 40,77 | 0,06% | - |
| 17.11.2025 | 41,23 | 47,75 | 35,69 | 40,74 | -1,25% | - |
| 14.11.2025 | 41,86 | 52,87 | 36,60 | 41,26 | -1,33% | - |
| 13.11.2025 | 43,31 | 56,28 | 37,33 | 41,82 | -3,66% | - |
| 12.11.2025 | 41,44 | 50,29 | 36,43 | 43,40 | 5,51% | - |
| 11.11.2025 | 41,61 | 52,98 | 36,13 | 41,14 | -1,93% | - |
| 10.11.2025 | 39,69 | 52,08 | 35,40 | 41,94 | 5,50% | - |
| 06.11.2025 | 39,48 | 40,35 | 35,39 | 39,76 | 1,21% | - |
| 05.11.2025 | 38,32 | 39,80 | 35,51 | 39,28 | 1,70% | - |
| 04.11.2025 | 40,14 | 40,35 | 35,29 | 38,63 | -3,33% | - |
| 03.11.2025 | 39,99 | 40,59 | 35,01 | 39,96 | -0,04% | - |
| 31.10.2025 | 40,18 | 40,65 | 38,06 | 39,98 | -0,36% | - |
| 30.10.2025 | 38,94 | 42,02 | 37,89 | 40,12 | 2,14% | 100,00 |
| 29.10.2025 | 39,10 | 42,28 | 33,77 | 39,28 | 1,60% | 100,00 |
| 28.10.2025 | 38,26 | 39,09 | 35,15 | 38,66 | 0,47% | - |
| 27.10.2025 | 39,14 | 42,12 | 36,36 | 38,48 | -1,97% | 600,00 |
| 24.10.2025 | 39,78 | 40,36 | 35,53 | 39,25 | -1,46% | - |
| 23.10.2025 | 39,05 | 40,05 | 35,33 | 39,83 | 2,71% | 300,00 |
| 22.10.2025 | 38,66 | 38,87 | 35,97 | 38,78 | -0,14% | - |
| 21.10.2025 | 43,05 | 44,44 | 37,59 | 38,84 | -7,75% | 200,00 |
| 17.10.2025 | 45,31 | 58,91 | 40,76 | 42,10 | -7,94% | 120,00 |
| 16.10.2025 | 44,61 | 57,94 | 43,41 | 45,74 | 2,94% | - |
| 15.10.2025 | 43,13 | 56,68 | 42,11 | 44,43 | 2,69% | 100,00 |
| 14.10.2025 | 42,29 | 43,33 | 40,70 | 43,27 | 1,34% | - |
| 13.10.2025 | 40,37 | 42,83 | 39,96 | 42,70 | 5,45% | 250,00 |
| 10.10.2025 | 40,17 | 41,34 | 39,30 | 40,49 | -0,97% | 50,00 |
| 09.10.2025 | 41,76 | 42,24 | 40,84 | 40,89 | -0,89% | 202,00 |
| 08.10.2025 | 40,11 | 42,66 | 39,71 | 41,26 | 1,75% | 460,00 |
| 07.10.2025 | 40,10 | 40,57 | 39,73 | 40,55 | 0,10% | - |
| 06.10.2025 | 38,92 | 40,73 | 38,53 | 40,51 | 4,31% | - |
| 03.10.2025 | 38,67 | 39,35 | 37,52 | 38,83 | 1,06% | - |
| 02.10.2025 | 39,19 | 39,85 | 37,50 | 38,43 | -2,03% | - |
| 01.10.2025 | 38,96 | 39,80 | 38,57 | 39,22 | 0,83% | - |
| 30.09.2025 | 38,85 | 39,45 | 37,99 | 38,90 | 0,17% | - |
| 29.09.2025 | 38,06 | 39,01 | 38,06 | 38,84 | 2,24% | 180,00 |
| 26.09.2025 | 36,84 | 38,09 | 36,58 | 37,99 | 2,37% | - |
| 25.09.2025 | 36,78 | 37,20 | 36,40 | 37,11 | 0,49% | - |
| 24.09.2025 | 37,42 | 37,65 | 36,76 | 36,93 | -1,98% | - |
| 23.09.2025 | 36,91 | 37,84 | 36,54 | 37,67 | 2,45% | - |
| 22.09.2025 | 35,99 | 36,79 | 35,64 | 36,77 | 2,65% | 40,00 |
| 19.09.2025 | 34,80 | 36,03 | 34,43 | 35,82 | 3,26% | - |
| 18.09.2025 | 34,94 | 35,16 | 34,28 | 34,69 | -0,01% | - |
| 17.09.2025 | 34,46 | 34,75 | 34,09 | 34,70 | 0,22% | - |
| 16.09.2025 | 35,27 | 35,45 | 34,58 | 34,62 | -1,69% | - |
| 15.09.2025 | 35,46 | 35,78 | 34,61 | 35,22 | 1,50% | 8,00 |
| 12.09.2025 | 34,75 | 35,08 | 34,36 | 34,70 | 0,30% | - |
| 11.09.2025 | 34,45 | 34,94 | 33,94 | 34,59 | 0,57% | 300,00 |
| 10.09.2025 | 34,08 | 34,47 | 33,69 | 34,40 | -0,24% | - |
| 09.09.2025 | 34,42 | 34,54 | 34,10 | 34,48 | -0,15% | - |
| 08.09.2025 | 33,78 | 34,58 | 33,48 | 34,53 | 1,65% | - |
| 05.09.2025 | 32,88 | 34,46 | 32,36 | 33,97 | 2,72% | 90,00 |
| 04.09.2025 | 33,00 | 33,45 | 32,00 | 33,07 | -0,42% | 554,00 |
| 03.09.2025 | 32,88 | 33,46 | 32,59 | 33,21 | 0,11% | 200,00 |
| 02.09.2025 | 32,07 | 33,47 | 31,75 | 33,18 | 2,86% | 60,00 |
| 01.09.2025 | 32,60 | 32,60 | 32,25 | 32,25 | -0,02% | - |
| 29.08.2025 | 31,37 | 32,32 | 31,06 | 32,26 | 2,45% | - |
| 28.08.2025 | 31,05 | 31,54 | 30,60 | 31,49 | -1,47% | 100,00 |
| 27.08.2025 | 32,03 | 32,25 | 31,51 | 31,96 | 0,20% | - |
| 26.08.2025 | 31,42 | 32,40 | 31,24 | 31,90 | 1,92% | 650,00 |
| 25.08.2025 | 30,70 | 31,64 | 30,39 | 31,30 | 2,17% | 301,00 |
| 22.08.2025 | 30,19 | 30,73 | 29,90 | 30,63 | 1,76% | - |
| 21.08.2025 | 29,35 | 30,37 | 29,12 | 30,10 | 1,55% | - |
| 20.08.2025 | 29,14 | 29,87 | 28,89 | 29,64 | 1,77% | - |
| 19.08.2025 | 29,63 | 29,90 | 29,12 | 29,13 | -1,55% | 9,00 |
| 18.08.2025 | 29,57 | 29,72 | 29,00 | 29,59 | 0,65% | 255,00 |
| 15.08.2025 | 29,42 | 29,75 | 29,00 | 29,40 | 1,24% | - |
| 14.08.2025 | 29,93 | 30,09 | 29,04 | 29,04 | -3,60% | - |
| 13.08.2025 | 30,17 | 30,38 | 29,87 | 30,12 | -0,30% | - |
| 12.08.2025 | 30,36 | 30,62 | 30,07 | 30,21 | 0,32% | - |
| 11.08.2025 | 30,19 | 30,40 | 29,87 | 30,12 | -0,64% | - |
| 08.08.2025 | 29,87 | 30,45 | 29,66 | 30,31 | 1,24% | - |
| 07.08.2025 | 28,85 | 30,02 | 28,60 | 29,94 | 3,65% | - |
| 06.08.2025 | 28,85 | 28,94 | 28,40 | 28,89 | 0,82% | - |
| 05.08.2025 | 28,02 | 28,71 | 27,78 | 28,65 | 2,08% | - |
| 04.08.2025 | 27,01 | 28,33 | 26,74 | 28,07 | 3,20% | - |
| 01.08.2025 | 26,95 | 27,58 | 26,50 | 27,20 | -0,24% | - |
| 31.07.2025 | 27,49 | 27,68 | 27,22 | 27,26 | -2,22% | - |
| 30.07.2025 | 27,91 | 28,18 | 27,66 | 27,88 | -0,41% | - |
| 29.07.2025 | 27,85 | 28,15 | 27,63 | 28,00 | 1,25% | - |