21,130€
2,72%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 20,57 | 20,58 | 20,57 | 20,57 | 3,42% | - |
| 25.11.2025 | 19,88 | 19,89 | 19,85 | 19,89 | -1,63% | - |
| 24.11.2025 | 20,27 | 20,28 | 20,22 | 20,22 | -0,15% | - |
| 21.11.2025 | 20,29 | 20,35 | 20,21 | 20,25 | 1,15% | - |
| 20.11.2025 | 20,08 | 20,13 | 20,02 | 20,02 | -0,45% | - |
| 19.11.2025 | 19,89 | 20,19 | 19,89 | 20,11 | 1,54% | 155,00 |
| 18.11.2025 | 19,78 | 19,83 | 19,78 | 19,81 | -2,92% | 10,00 |
| 17.11.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -2,72% | 5,00 |
| 14.11.2025 | 20,96 | 20,97 | 20,96 | 20,97 | -1,27% | - |
| 13.11.2025 | 21,25 | 21,25 | 21,23 | 21,24 | 0,38% | - |
| 12.11.2025 | 20,97 | 21,16 | 20,91 | 21,16 | 1,29% | - |
| 11.11.2025 | 21,13 | 21,14 | 20,89 | 20,89 | 0,82% | - |
| 10.11.2025 | 20,54 | 20,72 | 20,49 | 20,72 | 0,58% | - |
| 07.11.2025 | 20,79 | 20,79 | 20,60 | 20,60 | -1,44% | - |
| 06.11.2025 | 20,88 | 20,95 | 20,88 | 20,90 | -2,34% | 100,00 |
| 05.11.2025 | 21,48 | 21,48 | 21,40 | 21,40 | -2,37% | - |
| 04.11.2025 | 21,82 | 21,92 | 21,82 | 21,92 | -0,50% | - |
| 03.11.2025 | 22,01 | 22,04 | 22,01 | 22,03 | -0,18% | - |
| 31.10.2025 | 22,03 | 22,07 | 22,02 | 22,07 | 1,75% | - |
| 30.10.2025 | 21,72 | 21,72 | 21,67 | 21,69 | -0,09% | - |
| 29.10.2025 | 21,93 | 21,94 | 21,71 | 21,71 | -3,04% | 400,00 |
| 28.10.2025 | 22,04 | 22,39 | 22,04 | 22,39 | -2,31% | 5,00 |
| 27.10.2025 | 22,97 | 22,97 | 22,92 | 22,92 | 3,20% | - |
| 24.10.2025 | 22,23 | 22,27 | 22,21 | 22,21 | -1,07% | - |
| 23.10.2025 | 22,65 | 22,65 | 22,45 | 22,45 | -0,31% | - |
| 22.10.2025 | 22,28 | 22,52 | 22,25 | 22,52 | 2,69% | - |
| 21.10.2025 | 22,10 | 22,34 | 21,93 | 21,93 | 4,68% | 100,00 |
| 20.10.2025 | 21,05 | 21,05 | 20,95 | 20,95 | 0,77% | - |
| 17.10.2025 | 21,11 | 21,11 | 20,78 | 20,79 | -1,05% | 281,00 |
| 16.10.2025 | 21,00 | 21,02 | 21,00 | 21,01 | 1,16% | - |
| 15.10.2025 | 20,83 | 20,83 | 20,77 | 20,77 | -0,38% | - |
| 14.10.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -2,43% | 144,00 |
| 13.10.2025 | 20,29 | 22,88 | 20,29 | 21,37 | 0,85% | 409,00 |
| 10.10.2025 | 21,30 | 21,36 | 21,19 | 21,19 | -2,98% | 50,00 |
| 09.10.2025 | 21,61 | 21,84 | 21,61 | 21,84 | -0,36% | - |
| 08.10.2025 | 22,09 | 22,09 | 21,92 | 21,92 | -1,26% | - |
| 07.10.2025 | 22,20 | 22,22 | 22,20 | 22,20 | -1,60% | - |
| 06.10.2025 | 22,52 | 22,56 | 22,50 | 22,56 | 3,82% | - |
| 03.10.2025 | 21,95 | 22,26 | 21,73 | 21,73 | 0,23% | 270,00 |
| 02.10.2025 | 21,63 | 21,68 | 21,63 | 21,68 | -2,47% | - |
| 01.10.2025 | 22,11 | 22,23 | 22,11 | 22,23 | 0,18% | - |
| 30.09.2025 | 22,12 | 22,19 | 22,12 | 22,19 | -0,14% | - |
| 29.09.2025 | 22,22 | 22,43 | 22,22 | 22,22 | -1,07% | - |
| 26.09.2025 | 22,41 | 22,46 | 22,39 | 22,46 | 1,72% | - |
| 25.09.2025 | 22,04 | 22,08 | 22,04 | 22,08 | -1,16% | - |
| 24.09.2025 | 22,08 | 22,34 | 22,08 | 22,34 | 0,63% | - |
| 23.09.2025 | 21,94 | 22,20 | 21,94 | 22,20 | -0,22% | - |
| 22.09.2025 | 21,96 | 22,25 | 21,96 | 22,25 | -0,18% | 225,00 |
| 19.09.2025 | 22,24 | 22,29 | 22,23 | 22,29 | -0,76% | - |
| 18.09.2025 | 22,51 | 22,51 | 22,46 | 22,46 | -0,04% | - |
| 17.09.2025 | 22,46 | 22,47 | 22,45 | 22,47 | -3,31% | 3,00 |
| 16.09.2025 | 23,30 | 23,30 | 23,24 | 23,24 | -2,84% | - |
| 15.09.2025 | 23,94 | 23,94 | 23,92 | 23,92 | -0,13% | - |
| 12.09.2025 | 23,94 | 23,95 | 23,94 | 23,95 | 0,50% | - |
| 10.09.2025 | 23,83 | 23,85 | 23,83 | 23,83 | 0,08% | - |
| 09.09.2025 | 23,66 | 23,82 | 23,43 | 23,81 | 0,21% | - |
| 08.09.2025 | 23,73 | 23,78 | 23,48 | 23,76 | 2,15% | - |
| 05.09.2025 | 23,23 | 23,26 | 23,23 | 23,26 | 4,96% | - |
| 04.09.2025 | 22,25 | 22,25 | 22,16 | 22,16 | -0,27% | - |
| 03.09.2025 | 22,27 | 22,27 | 22,22 | 22,22 | -3,39% | - |
| 02.09.2025 | 23,00 | 23,00 | 22,99 | 23,00 | 0,04% | - |
| 01.09.2025 | 22,83 | 22,99 | 22,82 | 22,99 | -1,03% | - |
| 29.08.2025 | 23,22 | 23,23 | 23,08 | 23,23 | -1,57% | - |
| 28.08.2025 | 23,63 | 24,10 | 23,60 | 23,60 | 0,90% | 198,00 |
| 27.08.2025 | 23,31 | 23,39 | 23,30 | 23,39 | -1,10% | - |
| 26.08.2025 | 23,68 | 23,68 | 23,65 | 23,65 | -1,09% | - |
| 25.08.2025 | 24,37 | 24,41 | 23,91 | 23,91 | -0,29% | 100,00 |
| 22.08.2025 | 24,12 | 24,12 | 23,98 | 23,98 | -1,07% | - |
| 21.08.2025 | 24,28 | 24,28 | 24,23 | 24,24 | 1,68% | - |
| 20.08.2025 | 23,53 | 23,84 | 23,41 | 23,84 | -1,08% | 210,00 |
| 19.08.2025 | 23,95 | 24,10 | 23,88 | 24,10 | -1,87% | - |
| 18.08.2025 | 24,37 | 24,79 | 24,37 | 24,56 | 0,78% | 4,00 |
| 15.08.2025 | 24,36 | 24,37 | 24,36 | 24,37 | 2,78% | - |
| 14.08.2025 | 23,76 | 23,76 | 23,62 | 23,71 | -1,21% | - |
| 13.08.2025 | 23,62 | 24,01 | 23,00 | 24,00 | 18,17% | 5.330,00 |
| 12.08.2025 | 20,30 | 20,31 | 20,30 | 20,31 | 0,59% | - |
| 11.08.2025 | 20,11 | 20,19 | 20,11 | 20,19 | 0,30% | - |
| 08.08.2025 | 20,22 | 20,23 | 20,13 | 20,13 | -2,23% | - |
| 07.08.2025 | 20,61 | 20,61 | 20,56 | 20,59 | 1,73% | - |
| 06.08.2025 | 20,31 | 20,31 | 20,24 | 20,24 | -0,54% | - |
| 05.08.2025 | 20,41 | 20,41 | 20,35 | 20,35 | -0,44% | 525,00 |
| 04.08.2025 | 20,27 | 20,44 | 20,23 | 20,44 | -0,63% | - |
| 01.08.2025 | 20,64 | 20,67 | 20,57 | 20,57 | -0,15% | - |
| 31.07.2025 | 20,63 | 21,20 | 20,45 | 20,60 | -2,60% | 1.192,00 |
| 30.07.2025 | 21,32 | 21,32 | 21,15 | 21,15 | 2,22% | - |
| 29.07.2025 | 20,78 | 20,78 | 20,69 | 20,69 | 0,34% | - |
| 28.07.2025 | 20,59 | 20,63 | 20,59 | 20,62 | -4,05% | - |
| 25.07.2025 | 21,38 | 21,55 | 21,38 | 21,49 | -0,09% | 15,00 |
| 24.07.2025 | 21,52 | 21,52 | 21,51 | 21,51 | 2,53% | 20,00 |
| 23.07.2025 | 20,83 | 20,98 | 20,83 | 20,98 | 4,17% | - |
| 22.07.2025 | 20,00 | 20,14 | 20,00 | 20,14 | -3,13% | - |
| 21.07.2025 | 20,77 | 20,79 | 20,77 | 20,79 | 0,87% | - |
| 18.07.2025 | 20,62 | 20,62 | 20,59 | 20,61 | -1,43% | - |
| 17.07.2025 | 20,90 | 20,91 | 20,85 | 20,91 | 0,87% | - |
| 16.07.2025 | 20,82 | 20,90 | 20,73 | 20,73 | -0,43% | 1.360,00 |
| 15.07.2025 | 20,96 | 20,96 | 20,72 | 20,82 | -0,34% | 400,00 |
| 14.07.2025 | 20,84 | 20,89 | 20,78 | 20,89 | -0,05% | - |
| 11.07.2025 | 20,99 | 21,01 | 20,90 | 20,90 | -2,70% | - |
| 10.07.2025 | 21,49 | 21,49 | 21,43 | 21,48 | -1,38% | - |
| 09.07.2025 | 21,80 | 21,83 | 21,78 | 21,78 | -1,00% | 942,00 |