47,975€
-0,26%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 48,05 | 48,30 | 47,80 | 48,10 | 0,00% | 3.840,00 |
| 16.10.2024 | 48,40 | 48,40 | 48,00 | 48,10 | -0,47% | 2.141,00 |
| 15.10.2024 | 47,73 | 48,40 | 47,68 | 48,33 | 1,31% | - |
| 14.10.2024 | 47,50 | 48,00 | 47,50 | 47,70 | -0,31% | 3.150,00 |
| 11.10.2024 | 47,95 | 48,05 | 47,70 | 47,85 | -0,31% | 4.895,00 |
| 10.10.2024 | 48,15 | 48,15 | 47,60 | 48,00 | 0,10% | 3.908,00 |
| 09.10.2024 | 48,10 | 48,10 | 47,60 | 47,95 | 0,95% | 1.986,00 |
| 08.10.2024 | 48,05 | 48,20 | 47,50 | 47,50 | -1,55% | 6.511,00 |
| 07.10.2024 | 48,30 | 48,50 | 47,90 | 48,25 | 0,21% | 6.001,00 |
| 04.10.2024 | 48,10 | 48,35 | 47,95 | 48,15 | 0,10% | 6.958,00 |
| 03.10.2024 | 49,00 | 49,00 | 48,05 | 48,10 | -0,82% | 3.091,00 |
| 02.10.2024 | 48,95 | 48,95 | 48,40 | 48,50 | -0,92% | 5.057,00 |
| 01.10.2024 | 48,90 | 49,10 | 48,65 | 48,95 | 0,62% | 9.900,00 |
| 30.09.2024 | 48,75 | 48,90 | 48,50 | 48,65 | -0,21% | 11.975,00 |
| 27.09.2024 | 48,65 | 49,25 | 48,65 | 48,75 | 0,10% | 8.381,00 |
| 26.09.2024 | 48,50 | 48,95 | 48,25 | 48,70 | 0,21% | 9.635,00 |
| 25.09.2024 | 48,20 | 48,75 | 48,10 | 48,60 | 0,83% | 7.506,00 |
| 24.09.2024 | 49,00 | 49,00 | 48,20 | 48,20 | -1,03% | 9.229,00 |
| 23.09.2024 | 49,20 | 49,20 | 48,55 | 48,70 | 0,21% | 11.279,00 |
| 20.09.2024 | 48,85 | 48,90 | 48,45 | 48,60 | -0,10% | 11.299,00 |
| 19.09.2024 | 49,50 | 49,60 | 48,50 | 48,65 | -1,12% | 8.732,00 |
| 18.09.2024 | 49,50 | 49,50 | 48,70 | 49,20 | 0,41% | 4.438,00 |
| 17.09.2024 | 49,60 | 49,60 | 48,90 | 49,00 | -1,21% | 6.542,00 |
| 16.09.2024 | 49,60 | 49,70 | 49,40 | 49,60 | 0,00% | 6.645,00 |
| 13.09.2024 | 49,45 | 49,70 | 49,25 | 49,60 | 0,00% | 7.577,00 |
| 12.09.2024 | 49,10 | 49,90 | 48,85 | 49,60 | 1,02% | 15.321,00 |
| 11.09.2024 | 49,00 | 49,20 | 48,90 | 49,10 | 0,20% | 5.097,00 |
| 10.09.2024 | 49,00 | 49,25 | 48,80 | 49,00 | -0,20% | 5.852,00 |
| 09.09.2024 | 48,50 | 49,10 | 48,40 | 49,10 | 1,55% | 6.372,00 |
| 06.09.2024 | 48,20 | 48,60 | 48,10 | 48,35 | -0,51% | 5.753,00 |
| 05.09.2024 | 48,30 | 49,05 | 48,10 | 48,60 | 0,41% | 17.554,00 |
| 04.09.2024 | 48,00 | 48,45 | 47,95 | 48,40 | 0,94% | 5.531,00 |
| 03.09.2024 | 48,40 | 48,40 | 47,45 | 47,95 | -0,10% | 4.153,00 |
| 02.09.2024 | 48,00 | 48,20 | 47,60 | 48,00 | 0,63% | 5.843,00 |
| 30.08.2024 | 47,55 | 47,70 | 47,35 | 47,70 | 0,32% | 5.195,00 |
| 29.08.2024 | 47,60 | 48,00 | 47,50 | 47,55 | -0,83% | 3.336,00 |
| 28.08.2024 | 47,75 | 48,00 | 47,60 | 47,95 | 0,10% | 2.701,00 |
| 27.08.2024 | 48,10 | 48,30 | 47,55 | 47,90 | -0,21% | 4.170,00 |
| 26.08.2024 | 48,00 | 48,35 | 47,90 | 48,00 | 0,21% | 6.277,00 |
| 23.08.2024 | 47,90 | 48,10 | 47,65 | 47,90 | 0,00% | 2.858,00 |
| 22.08.2024 | 48,00 | 48,10 | 47,50 | 47,90 | -0,10% | 3.386,00 |
| 21.08.2024 | 48,00 | 48,00 | 47,65 | 47,95 | 0,00% | 2.216,00 |
| 20.08.2024 | 48,00 | 48,20 | 47,80 | 47,95 | 0,00% | 1.545,00 |
| 19.08.2024 | 47,95 | 48,05 | 47,45 | 47,95 | 0,74% | 4.939,00 |
| 16.08.2024 | 47,70 | 47,85 | 47,30 | 47,60 | 0,11% | 1.865,00 |
| 15.08.2024 | 47,90 | 47,90 | 47,50 | 47,55 | -0,21% | 2.442,00 |
| 14.08.2024 | 47,55 | 48,85 | 47,10 | 47,65 | 0,21% | 11.121,00 |
| 13.08.2024 | 47,50 | 47,55 | 47,15 | 47,55 | 1,17% | 4.941,00 |
| 12.08.2024 | 47,50 | 47,50 | 47,00 | 47,00 | -0,63% | 3.128,00 |
| 09.08.2024 | 47,30 | 47,40 | 47,00 | 47,30 | 0,42% | 828,00 |
| 08.08.2024 | 47,35 | 47,50 | 47,00 | 47,10 | -0,53% | 1.745,00 |
| 07.08.2024 | 46,40 | 47,50 | 46,40 | 47,35 | 1,94% | 5.346,00 |
| 06.08.2024 | 46,35 | 47,25 | 45,65 | 46,45 | 0,76% | 7.189,00 |
| 05.08.2024 | 44,20 | 46,70 | 44,15 | 46,10 | 1,99% | 9.530,00 |
| 02.08.2024 | 45,20 | 45,60 | 44,85 | 45,20 | 0,00% | 8.526,00 |
| 01.08.2024 | 45,80 | 45,95 | 45,15 | 45,20 | -1,31% | 4.431,00 |
| 31.07.2024 | 46,00 | 46,50 | 45,80 | 45,80 | -0,33% | 4.345,00 |
| 30.07.2024 | 45,85 | 45,95 | 45,80 | 45,95 | -0,43% | 2.463,00 |
| 29.07.2024 | 46,50 | 46,50 | 45,90 | 46,15 | 0,65% | 1.820,00 |
| 26.07.2024 | 45,55 | 45,85 | 45,55 | 45,85 | 0,66% | 2.538,00 |
| 25.07.2024 | 46,00 | 46,00 | 45,55 | 45,55 | -0,44% | 2.737,00 |
| 24.07.2024 | 45,85 | 46,00 | 45,55 | 45,75 | -1,61% | 3.287,00 |
| 23.07.2024 | 46,95 | 46,95 | 45,90 | 46,50 | -0,53% | 2.415,00 |
| 22.07.2024 | 46,85 | 47,00 | 46,65 | 46,75 | -0,32% | 769,00 |
| 19.07.2024 | 47,00 | 47,05 | 46,35 | 46,90 | -1,16% | 2.250,00 |
| 18.07.2024 | 47,00 | 47,50 | 46,80 | 47,45 | 0,96% | 3.196,00 |
| 17.07.2024 | 46,45 | 47,00 | 46,05 | 47,00 | 1,18% | 2.929,00 |
| 16.07.2024 | 46,00 | 46,45 | 45,90 | 46,45 | 0,00% | 1.095,00 |
| 15.07.2024 | 46,50 | 46,50 | 46,00 | 46,45 | 0,54% | 1.004,00 |
| 12.07.2024 | 46,30 | 46,70 | 45,80 | 46,20 | -1,49% | 1.428,00 |
| 11.07.2024 | 46,20 | 46,90 | 45,70 | 46,90 | 1,96% | 3.704,00 |
| 10.07.2024 | 45,80 | 46,15 | 45,80 | 46,00 | 0,11% | 469,00 |
| 09.07.2024 | 46,15 | 46,55 | 45,85 | 45,95 | -0,33% | 2.096,00 |
| 08.07.2024 | 46,80 | 46,80 | 46,10 | 46,10 | -0,43% | 1.333,00 |
| 05.07.2024 | 45,85 | 46,60 | 45,85 | 46,30 | 0,98% | 3.006,00 |
| 04.07.2024 | 45,95 | 46,35 | 45,65 | 45,85 | -0,22% | 2.184,00 |
| 03.07.2024 | 46,45 | 46,45 | 45,30 | 45,95 | 0,33% | 4.218,00 |
| 02.07.2024 | 45,45 | 46,10 | 45,10 | 45,80 | 1,10% | 2.183,00 |
| 01.07.2024 | 45,50 | 46,20 | 45,05 | 45,30 | 0,44% | 1.840,00 |
| 28.06.2024 | 45,80 | 45,80 | 45,10 | 45,10 | -0,88% | 1.327,00 |
| 27.06.2024 | 44,85 | 46,05 | 44,75 | 45,50 | 2,02% | 2.400,00 |
| 26.06.2024 | 45,40 | 45,45 | 44,60 | 44,60 | -1,33% | 5.061,00 |
| 25.06.2024 | 46,15 | 46,15 | 45,15 | 45,20 | -1,63% | 2.785,00 |
| 24.06.2024 | 45,80 | 46,20 | 45,40 | 45,95 | 1,21% | 4.975,00 |
| 21.06.2024 | 45,85 | 46,10 | 45,25 | 45,40 | -0,98% | 9.620,00 |
| 20.06.2024 | 46,05 | 46,15 | 45,50 | 45,85 | 0,22% | 4.190,00 |
| 19.06.2024 | 46,25 | 46,45 | 45,75 | 45,75 | -0,54% | 2.798,00 |
| 18.06.2024 | 46,05 | 46,30 | 45,50 | 46,00 | -0,22% | 8.970,00 |
| 17.06.2024 | 46,65 | 47,00 | 46,10 | 46,10 | -1,07% | 3.207,00 |
| 14.06.2024 | 46,70 | 47,10 | 46,60 | 46,60 | -1,06% | 4.357,00 |
| 13.06.2024 | 47,85 | 47,95 | 47,10 | 47,10 | -1,57% | 3.536,00 |
| 12.06.2024 | 47,00 | 47,95 | 46,65 | 47,85 | 2,46% | 6.692,00 |
| 11.06.2024 | 48,00 | 48,00 | 46,35 | 46,70 | -2,61% | 6.398,00 |
| 10.06.2024 | 47,65 | 47,95 | 47,50 | 47,95 | 0,63% | 1.246,00 |
| 07.06.2024 | 48,35 | 48,40 | 47,60 | 47,65 | -1,95% | 4.995,00 |
| 06.06.2024 | 48,65 | 49,00 | 48,50 | 48,60 | -0,61% | 2.314,00 |
| 05.06.2024 | 49,00 | 49,05 | 48,70 | 48,90 | 0,00% | 3.498,00 |
| 04.06.2024 | 49,50 | 49,60 | 48,85 | 48,90 | -0,20% | 7.416,00 |
| 03.06.2024 | 49,30 | 49,75 | 49,00 | 49,00 | 0,31% | 4.084,00 |
| 31.05.2024 | 48,95 | 49,40 | 48,50 | 48,85 | -0,20% | 8.457,00 |