50,050€
-0,10%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 49,75 | 50,10 | 49,75 | 50,10 | 0,00% | 2.931,00 |
| 07.08.2025 | 49,50 | 50,10 | 49,50 | 50,10 | 1,01% | 11.075,00 |
| 06.08.2025 | 49,50 | 49,60 | 49,40 | 49,60 | 0,61% | 3.539,00 |
| 05.08.2025 | 49,70 | 49,80 | 49,20 | 49,30 | -0,70% | 6.011,00 |
| 04.08.2025 | 49,50 | 49,65 | 49,40 | 49,65 | 0,51% | 3.133,00 |
| 01.08.2025 | 49,00 | 49,40 | 49,00 | 49,40 | -0,20% | 4.330,00 |
| 31.07.2025 | 49,50 | 49,65 | 49,30 | 49,50 | 0,00% | 5.830,00 |
| 30.07.2025 | 49,00 | 49,60 | 49,00 | 49,50 | 0,71% | 5.640,00 |
| 29.07.2025 | 49,00 | 49,20 | 49,00 | 49,15 | 0,41% | 1.434,00 |
| 28.07.2025 | 49,05 | 49,30 | 48,85 | 48,95 | -0,10% | 3.802,00 |
| 25.07.2025 | 49,10 | 49,20 | 48,95 | 49,00 | -0,20% | 2.634,00 |
| 24.07.2025 | 49,50 | 49,50 | 49,10 | 49,10 | -0,41% | 3.054,00 |
| 23.07.2025 | 49,55 | 49,60 | 49,30 | 49,30 | -0,40% | 3.254,00 |
| 22.07.2025 | 49,60 | 49,60 | 49,40 | 49,50 | -0,20% | 4.383,00 |
| 21.07.2025 | 49,50 | 49,80 | 49,50 | 49,60 | 0,20% | 5.354,00 |
| 18.07.2025 | 49,75 | 49,75 | 49,05 | 49,50 | 0,00% | 4.837,00 |
| 17.07.2025 | 49,50 | 50,00 | 49,50 | 49,50 | -0,10% | 2.498,00 |
| 16.07.2025 | 49,80 | 49,90 | 49,55 | 49,55 | -0,70% | 2.728,00 |
| 15.07.2025 | 49,60 | 49,90 | 49,60 | 49,90 | 0,60% | 2.294,00 |
| 14.07.2025 | 49,25 | 49,95 | 49,20 | 49,60 | 0,61% | 5.331,00 |
| 11.07.2025 | 49,15 | 49,60 | 49,15 | 49,30 | -0,50% | 3.084,00 |
| 10.07.2025 | 48,90 | 49,80 | 48,80 | 49,55 | 1,33% | 14.746,00 |
| 09.07.2025 | 48,70 | 49,30 | 48,50 | 48,90 | 0,51% | 5.031,00 |
| 08.07.2025 | 48,75 | 49,30 | 48,45 | 48,65 | 0,00% | 8.737,00 |
| 07.07.2025 | 48,10 | 48,70 | 48,10 | 48,65 | 1,14% | 5.793,00 |
| 04.07.2025 | 48,00 | 48,25 | 47,75 | 48,10 | 0,52% | 5.111,00 |
| 03.07.2025 | 47,80 | 48,15 | 47,80 | 47,85 | -0,21% | 5.407,00 |
| 02.07.2025 | 48,40 | 48,50 | 47,80 | 47,95 | -0,93% | 8.915,00 |
| 01.07.2025 | 48,00 | 48,65 | 48,00 | 48,40 | 0,52% | 4.917,00 |
| 30.06.2025 | 48,25 | 48,40 | 47,95 | 48,15 | 0,21% | 8.851,00 |
| 27.06.2025 | 48,95 | 48,95 | 47,90 | 48,05 | -1,54% | 12.499,00 |
| 26.06.2025 | 48,90 | 49,05 | 48,60 | 48,80 | 0,00% | 3.788,00 |
| 25.06.2025 | 49,50 | 49,50 | 48,75 | 48,80 | -1,21% | 5.138,00 |
| 24.06.2025 | 49,60 | 49,60 | 49,10 | 49,40 | -0,10% | 3.828,00 |
| 23.06.2025 | 49,30 | 49,45 | 48,95 | 49,45 | 1,02% | 4.943,00 |
| 20.06.2025 | 49,40 | 50,00 | 48,95 | 48,95 | -0,71% | 25.047,00 |
| 19.06.2025 | 49,35 | 49,40 | 49,00 | 49,30 | -0,30% | 6.026,00 |
| 18.06.2025 | 49,65 | 49,65 | 49,00 | 49,45 | 0,30% | 4.463,00 |
| 17.06.2025 | 49,40 | 49,45 | 49,05 | 49,30 | 0,10% | 5.153,00 |
| 16.06.2025 | 48,65 | 49,55 | 48,65 | 49,25 | 1,23% | 4.213,00 |
| 13.06.2025 | 49,30 | 49,35 | 48,65 | 48,65 | -1,92% | 3.347,00 |
| 12.06.2025 | 49,40 | 49,75 | 49,25 | 49,60 | 0,40% | 3.960,00 |
| 11.06.2025 | 50,00 | 50,20 | 49,30 | 49,40 | -0,80% | 6.737,00 |
| 10.06.2025 | 50,00 | 50,30 | 49,75 | 49,80 | -0,30% | 5.728,00 |
| 09.06.2025 | 49,35 | 49,95 | 49,30 | 49,95 | 1,42% | 8.422,00 |
| 06.06.2025 | 48,85 | 49,45 | 48,75 | 49,25 | 0,92% | 9.810,00 |
| 05.06.2025 | 48,55 | 49,05 | 48,55 | 48,80 | 0,51% | 2.133,00 |
| 04.06.2025 | 49,20 | 49,20 | 48,55 | 48,55 | -0,92% | 3.143,00 |
| 03.06.2025 | 48,90 | 49,20 | 48,65 | 49,00 | 0,41% | 3.981,00 |
| 02.06.2025 | 49,15 | 49,15 | 48,50 | 48,80 | -0,10% | 3.847,00 |
| 30.05.2025 | 48,90 | 49,15 | 48,85 | 48,85 | 0,00% | 4.033,00 |
| 29.05.2025 | 48,50 | 48,85 | 48,50 | 48,85 | 0,41% | 5.463,00 |
| 28.05.2025 | 48,20 | 48,65 | 48,20 | 48,65 | 0,72% | 4.925,00 |
| 27.05.2025 | 48,20 | 48,50 | 47,85 | 48,30 | 0,62% | 8.025,00 |
| 26.05.2025 | 47,75 | 48,00 | 47,35 | 48,00 | 2,13% | 8.158,00 |
| 23.05.2025 | 47,45 | 47,45 | 46,70 | 47,00 | -0,32% | 5.936,00 |
| 22.05.2025 | 47,40 | 47,75 | 47,10 | 47,15 | -2,18% | 8.326,00 |
| 21.05.2025 | 48,15 | 48,20 | 47,85 | 48,20 | -0,10% | 3.186,00 |
| 20.05.2025 | 48,35 | 48,45 | 48,00 | 48,25 | -0,21% | 3.993,00 |
| 19.05.2025 | 47,90 | 48,35 | 47,60 | 48,35 | 1,36% | 15.144,00 |
| 16.05.2025 | 47,65 | 47,85 | 47,55 | 47,70 | 0,63% | 5.376,00 |
| 15.05.2025 | 47,00 | 47,70 | 47,00 | 47,40 | -0,11% | 6.476,00 |
| 14.05.2025 | 47,30 | 47,50 | 47,15 | 47,45 | 0,64% | 3.864,00 |
| 13.05.2025 | 46,85 | 47,25 | 46,85 | 47,15 | 0,64% | 4.155,00 |
| 12.05.2025 | 47,40 | 47,40 | 46,60 | 46,85 | -0,74% | 7.912,00 |
| 09.05.2025 | 47,55 | 47,55 | 47,00 | 47,20 | -0,42% | 6.431,00 |
| 08.05.2025 | 48,10 | 48,15 | 47,40 | 47,40 | -1,25% | 4.600,00 |
| 07.05.2025 | 48,05 | 48,45 | 47,50 | 48,00 | -0,31% | 9.020,00 |
| 06.05.2025 | 48,65 | 48,65 | 47,55 | 48,15 | -0,62% | 6.288,00 |
| 05.05.2025 | 47,40 | 48,60 | 47,40 | 48,45 | 2,22% | 15.639,00 |
| 02.05.2025 | 47,30 | 47,65 | 47,05 | 47,40 | 0,42% | 6.811,00 |
| 30.04.2025 | 46,80 | 47,20 | 46,45 | 47,20 | 1,40% | 10.808,00 |
| 29.04.2025 | 46,70 | 46,90 | 46,40 | 46,55 | -0,11% | 3.688,00 |
| 28.04.2025 | 46,55 | 46,65 | 46,25 | 46,60 | 0,00% | 5.331,00 |
| 25.04.2025 | 46,70 | 46,75 | 46,25 | 46,60 | 0,43% | 6.882,00 |
| 24.04.2025 | 45,35 | 46,50 | 45,35 | 46,40 | 2,32% | 6.656,00 |
| 23.04.2025 | 45,35 | 45,35 | 45,05 | 45,35 | 0,33% | 3.791,00 |
| 22.04.2025 | 45,10 | 45,50 | 44,85 | 45,20 | -0,11% | 10.277,00 |
| 17.04.2025 | 44,60 | 45,25 | 44,60 | 45,25 | 1,00% | 6.679,00 |
| 16.04.2025 | 44,30 | 44,80 | 43,90 | 44,80 | 1,13% | 6.207,00 |
| 15.04.2025 | 43,80 | 44,30 | 43,70 | 44,30 | 1,14% | 11.330,00 |
| 14.04.2025 | 44,00 | 44,10 | 43,60 | 43,80 | 1,04% | 6.423,00 |
| 11.04.2025 | 44,40 | 44,50 | 43,30 | 43,35 | -1,59% | 7.851,00 |
| 10.04.2025 | 44,00 | 44,50 | 43,95 | 44,05 | 1,61% | 9.518,00 |
| 09.04.2025 | 43,90 | 43,90 | 42,95 | 43,35 | -1,70% | 20.367,00 |
| 08.04.2025 | 44,00 | 44,25 | 43,65 | 44,10 | 1,03% | 7.523,00 |
| 07.04.2025 | 43,80 | 44,50 | 42,85 | 43,65 | -0,91% | 19.293,00 |
| 04.04.2025 | 45,10 | 45,10 | 43,90 | 44,05 | -2,33% | 11.358,00 |
| 03.04.2025 | 44,35 | 45,25 | 44,35 | 45,10 | 0,56% | 9.606,00 |
| 02.04.2025 | 45,05 | 45,15 | 44,45 | 44,85 | -0,44% | 4.388,00 |
| 01.04.2025 | 44,35 | 45,40 | 44,35 | 45,05 | 1,58% | 4.615,00 |
| 31.03.2025 | 44,85 | 44,85 | 44,30 | 44,35 | -1,11% | 7.906,00 |
| 28.03.2025 | 44,80 | 44,95 | 44,55 | 44,85 | 0,67% | 2.636,00 |
| 27.03.2025 | 44,85 | 45,00 | 44,50 | 44,55 | -0,22% | 4.204,00 |
| 26.03.2025 | 44,80 | 44,80 | 44,45 | 44,65 | -0,33% | 3.225,00 |
| 25.03.2025 | 44,60 | 44,95 | 44,60 | 44,80 | 0,56% | 2.377,00 |
| 24.03.2025 | 44,75 | 44,75 | 44,25 | 44,55 | -0,34% | 4.483,00 |
| 21.03.2025 | 44,30 | 44,75 | 44,15 | 44,70 | 1,02% | 9.118,00 |
| 20.03.2025 | 44,45 | 44,60 | 44,15 | 44,25 | -0,45% | 5.049,00 |
| 19.03.2025 | 44,60 | 45,00 | 44,45 | 44,45 | 0,00% | 3.354,00 |