46,185€
-1,58%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,78 | 47,62 | 45,38 | 46,62 | -0,66% | - |
| 19.10.2026 | 46,69 | 47,30 | 45,33 | 46,93 | 1,70% | - |
| 16.10.2026 | 48,03 | 48,66 | 45,66 | 46,15 | -2,64% | - |
| 15.10.2026 | 45,72 | 47,93 | 44,40 | 47,40 | 3,51% | - |
| 14.10.2026 | 48,16 | 48,56 | 45,10 | 45,79 | -5,85% | - |
| 13.10.2026 | 49,23 | 49,46 | 47,78 | 48,64 | -1,46% | - |
| 12.10.2026 | 50,32 | 50,45 | 48,48 | 49,36 | -2,08% | - |
| 09.10.2026 | 49,69 | 50,96 | 48,21 | 50,41 | 1,86% | - |
| 08.10.2026 | 48,94 | 50,06 | 47,49 | 49,48 | -0,19% | - |
| 07.10.2026 | 50,81 | 51,11 | 48,32 | 49,58 | -1,75% | - |
| 06.10.2026 | 50,21 | 50,54 | 48,67 | 50,46 | 0,64% | - |
| 05.10.2026 | 50,65 | 50,75 | 49,13 | 50,14 | 0,82% | - |
| 02.10.2026 | 49,43 | 50,23 | 47,87 | 49,73 | -0,02% | - |
| 01.10.2026 | 49,26 | 50,24 | 47,79 | 49,74 | 0,97% | 19,00 |
| 30.09.2026 | 49,13 | 49,90 | 47,62 | 49,26 | 0,54% | - |
| 29.09.2026 | 48,09 | 49,44 | 46,63 | 48,99 | 2,27% | - |
| 28.09.2026 | 49,81 | 49,89 | 46,86 | 47,91 | -3,82% | 1,00 |
| 25.09.2026 | 49,33 | 50,22 | 47,82 | 49,81 | -0,03% | - |
| 24.09.2026 | 50,19 | 50,45 | 48,38 | 49,83 | -1,03% | - |
| 23.09.2026 | 52,11 | 52,20 | 49,59 | 50,35 | -2,73% | - |
| 22.09.2026 | 50,54 | 51,90 | 49,05 | 51,76 | 1,83% | - |
| 21.09.2026 | 50,28 | 51,42 | 49,53 | 50,83 | -1,00% | - |
| 18.09.2026 | 50,92 | 51,70 | 49,35 | 51,35 | 1,42% | - |
| 17.09.2026 | 49,93 | 51,24 | 48,43 | 50,63 | 1,33% | - |
| 16.09.2026 | 49,72 | 51,14 | 48,24 | 49,96 | -1,13% | - |
| 15.09.2026 | 50,83 | 51,25 | 49,29 | 50,53 | -0,93% | - |
| 14.09.2026 | 52,58 | 52,77 | 50,49 | 51,01 | -3,73% | - |
| 11.09.2026 | 51,92 | 53,66 | 50,36 | 52,98 | 1,41% | - |
| 10.09.2026 | 54,10 | 54,32 | 51,85 | 52,25 | -3,03% | - |
| 09.09.2026 | 53,43 | 54,96 | 51,81 | 53,88 | -0,12% | - |
| 08.09.2026 | 54,25 | 55,10 | 52,55 | 53,94 | -0,57% | 293,00 |
| 07.09.2026 | 54,32 | 54,34 | 53,56 | 54,25 | -1,19% | - |
| 04.09.2026 | 56,24 | 56,44 | 54,41 | 54,91 | -2,22% | - |
| 03.09.2026 | 54,95 | 57,39 | 53,30 | 56,15 | 2,17% | - |
| 02.09.2026 | 52,86 | 56,34 | 51,27 | 54,96 | 1,84% | - |
| 01.09.2026 | 54,97 | 55,07 | 52,72 | 53,96 | -1,53% | - |
| 31.08.2026 | 54,81 | 55,95 | 53,17 | 54,80 | -2,54% | - |
| 28.08.2026 | 56,08 | 56,71 | 54,39 | 56,23 | 0,64% | - |
| 27.08.2026 | 55,22 | 56,25 | 53,57 | 55,87 | 0,60% | - |
| 26.08.2026 | 55,39 | 55,58 | 53,73 | 55,54 | 0,76% | - |
| 25.08.2026 | 54,47 | 55,13 | 52,84 | 55,12 | 1,88% | 60,00 |
| 24.08.2026 | 54,18 | 54,54 | 52,55 | 54,10 | 0,04% | - |
| 21.08.2026 | 53,27 | 54,64 | 51,69 | 54,08 | 1,71% | - |
| 20.08.2026 | 53,32 | 54,36 | 51,72 | 53,17 | 0,52% | 60,00 |
| 19.08.2026 | 49,81 | 53,64 | 48,29 | 52,90 | 5,53% | 100,00 |
| 18.08.2026 | 51,53 | 51,60 | 49,60 | 50,12 | -3,52% | - |
| 17.08.2026 | 50,58 | 52,37 | 49,04 | 51,95 | 2,17% | - |
| 14.08.2026 | 49,74 | 51,35 | 48,25 | 50,85 | 2,58% | - |
| 13.08.2026 | 51,01 | 51,07 | 48,94 | 49,57 | -2,58% | - |
| 12.08.2026 | 50,59 | 51,42 | 49,06 | 50,88 | 1,05% | - |
| 11.08.2026 | 50,62 | 50,86 | 49,11 | 50,35 | -0,41% | - |
| 10.08.2026 | 50,02 | 50,58 | 48,50 | 50,56 | 0,60% | - |
| 07.08.2026 | 47,42 | 50,44 | 46,00 | 50,26 | 6,32% | - |
| 06.08.2026 | 47,39 | 47,66 | 45,99 | 47,27 | -0,52% | - |
| 05.08.2026 | 44,80 | 47,63 | 43,47 | 47,52 | 5,54% | - |
| 04.08.2026 | 43,66 | 45,21 | 42,34 | 45,02 | 3,61% | - |
| 03.08.2026 | 42,42 | 43,60 | 41,18 | 43,45 | 1,52% | - |
| 31.07.2026 | 44,18 | 44,27 | 42,14 | 42,80 | -2,31% | - |
| 30.07.2026 | 42,99 | 44,36 | 41,71 | 43,81 | 1,17% | - |
| 29.07.2026 | 43,97 | 44,06 | 42,19 | 43,31 | -1,48% | - |
| 28.07.2026 | 45,06 | 45,10 | 43,31 | 43,96 | -2,20% | - |
| 27.07.2026 | 44,25 | 45,23 | 42,93 | 44,95 | 0,39% | - |
| 24.07.2026 | 44,45 | 45,23 | 43,08 | 44,78 | 0,77% | - |
| 23.07.2026 | 45,15 | 45,40 | 43,42 | 44,43 | -2,31% | 20,00 |
| 22.07.2026 | 44,29 | 46,09 | 42,95 | 45,48 | 3,72% | - |
| 21.07.2026 | 42,63 | 43,98 | 41,33 | 43,85 | 3,23% | - |
| 20.07.2026 | 42,04 | 43,80 | 40,80 | 42,48 | -0,49% | - |
| 17.07.2026 | 42,65 | 42,90 | 41,35 | 42,69 | -0,32% | - |
| 16.07.2026 | 44,56 | 44,63 | 42,65 | 42,83 | -2,91% | - |
| 15.07.2026 | 45,27 | 45,62 | 43,97 | 44,11 | -3,32% | - |
| 14.07.2026 | 44,71 | 46,24 | 43,38 | 45,63 | 2,18% | - |
| 13.07.2026 | 46,08 | 46,08 | 44,31 | 44,66 | -2,72% | - |
| 10.07.2026 | 45,54 | 46,47 | 44,20 | 45,91 | -0,30% | - |
| 09.07.2026 | 44,17 | 46,11 | 42,80 | 46,05 | 4,37% | - |
| 08.07.2026 | 45,69 | 45,80 | 43,70 | 44,12 | -4,34% | - |
| 07.07.2026 | 47,77 | 48,24 | 45,45 | 46,12 | -3,39% | - |
| 06.07.2026 | 47,70 | 49,29 | 46,26 | 47,74 | 0,24% | - |
| 03.07.2026 | 47,59 | 47,64 | 47,02 | 47,62 | 0,96% | - |
| 02.07.2026 | 46,01 | 48,39 | 44,59 | 47,17 | 2,43% | - |
| 01.07.2026 | 45,63 | 47,56 | 44,29 | 46,05 | 0,76% | 4,00 |
| 30.06.2026 | 46,26 | 46,27 | 44,84 | 45,70 | -0,57% | - |
| 29.06.2026 | 46,83 | 46,84 | 45,37 | 45,96 | -3,38% | - |
| 26.06.2026 | 46,51 | 47,99 | 45,12 | 47,57 | 0,87% | - |
| 25.06.2026 | 47,40 | 48,86 | 46,05 | 47,16 | -0,07% | 46,00 |
| 24.06.2026 | 49,29 | 49,48 | 46,58 | 47,19 | -5,07% | - |
| 23.06.2026 | 51,17 | 51,34 | 48,88 | 49,72 | -2,48% | - |
| 22.06.2026 | 51,70 | 51,79 | 50,14 | 50,98 | -1,19% | - |
| 19.06.2026 | 51,80 | 51,80 | 50,96 | 51,60 | 0,96% | - |
| 18.06.2026 | 51,56 | 54,27 | 50,00 | 51,11 | -7,38% | - |
| 17.06.2026 | 52,86 | 55,35 | 51,25 | 55,18 | 2,47% | - |
| 16.06.2026 | 52,31 | 54,39 | 50,74 | 53,85 | 1,94% | 10,00 |
| 15.06.2026 | 49,41 | 53,54 | 47,98 | 52,82 | 6,09% | - |
| 12.06.2026 | 48,09 | 49,95 | 46,55 | 49,79 | 4,40% | - |
| 11.06.2026 | 45,39 | 47,90 | 44,03 | 47,69 | 3,29% | 10,00 |
| 10.06.2026 | 47,23 | 48,45 | 45,63 | 46,17 | -6,57% | 200,00 |
| 09.06.2026 | 48,72 | 50,57 | 47,27 | 49,42 | -0,05% | - |
| 08.06.2026 | 49,21 | 51,49 | 47,73 | 49,44 | -1,02% | - |
| 05.06.2026 | 53,59 | 53,74 | 49,26 | 49,95 | -7,17% | - |
| 04.06.2026 | 52,33 | 54,46 | 50,75 | 53,81 | 2,34% | - |
| 03.06.2026 | 54,27 | 54,36 | 52,23 | 52,58 | -3,61% | - |