51,200€
0,99%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 50,80 | 51,50 | 50,60 | 51,10 | 0,79% | 32.818,00 |
| 11.12.2025 | 50,80 | 50,80 | 50,40 | 50,70 | 0,20% | 3.784,00 |
| 10.12.2025 | 51,20 | 51,20 | 50,50 | 50,60 | -0,78% | 8.826,00 |
| 09.12.2025 | 51,40 | 51,40 | 50,50 | 51,00 | -0,58% | 8.143,00 |
| 08.12.2025 | 52,00 | 52,00 | 51,20 | 51,30 | -0,39% | 6.810,00 |
| 05.12.2025 | 51,60 | 51,70 | 51,30 | 51,50 | -0,19% | 5.336,00 |
| 04.12.2025 | 51,70 | 51,80 | 51,30 | 51,60 | 0,39% | 7.113,00 |
| 03.12.2025 | 51,80 | 51,90 | 51,40 | 51,40 | -0,19% | 3.986,00 |
| 02.12.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 5.127,00 |
| 01.12.2025 | 52,30 | 52,30 | 51,80 | 52,00 | -0,76% | 4.963,00 |
| 28.11.2025 | 52,50 | 52,60 | 51,70 | 52,40 | 0,00% | 11.694,00 |
| 27.11.2025 | 51,70 | 52,70 | 51,70 | 52,40 | 3,35% | 13.947,00 |
| 26.11.2025 | 50,10 | 50,80 | 50,10 | 50,70 | 1,20% | 4.087,00 |
| 25.11.2025 | 50,30 | 50,30 | 49,75 | 50,10 | -0,20% | 5.902,00 |
| 24.11.2025 | 50,70 | 50,70 | 50,10 | 50,20 | -0,99% | 3.953,00 |
| 21.11.2025 | 50,00 | 50,70 | 50,00 | 50,70 | 1,20% | 4.447,00 |
| 20.11.2025 | 50,40 | 50,50 | 50,10 | 50,10 | -0,20% | 4.132,00 |
| 19.11.2025 | 50,20 | 50,60 | 50,10 | 50,20 | -0,59% | 2.980,00 |
| 18.11.2025 | 50,40 | 50,50 | 50,20 | 50,50 | 0,00% | 2.965,00 |
| 17.11.2025 | 50,30 | 50,60 | 50,10 | 50,50 | 0,60% | 4.692,00 |
| 14.11.2025 | 50,60 | 50,60 | 50,20 | 50,20 | -0,20% | 4.092,00 |
| 13.11.2025 | 50,60 | 50,60 | 50,20 | 50,30 | -0,20% | 2.845,00 |
| 12.11.2025 | 50,30 | 50,50 | 50,00 | 50,40 | 0,40% | 8.544,00 |
| 11.11.2025 | 50,30 | 50,50 | 50,10 | 50,20 | -0,20% | 2.491,00 |
| 10.11.2025 | 50,20 | 50,50 | 50,20 | 50,30 | 0,00% | 3.583,00 |
| 07.11.2025 | 50,00 | 50,30 | 50,00 | 50,30 | 0,60% | 8.036,00 |
| 06.11.2025 | 49,85 | 50,00 | 49,80 | 50,00 | 0,10% | 2.983,00 |
| 05.11.2025 | 50,00 | 50,00 | 49,85 | 49,95 | -0,10% | 4.094,00 |
| 04.11.2025 | 50,10 | 50,10 | 49,90 | 50,00 | -0,40% | 2.296,00 |
| 03.11.2025 | 50,30 | 50,30 | 49,90 | 50,20 | -0,20% | 5.955,00 |
| 31.10.2025 | 50,40 | 50,60 | 50,10 | 50,30 | 0,40% | 4.116,00 |
| 30.10.2025 | 50,50 | 50,70 | 50,10 | 50,10 | -0,79% | 1.522,00 |
| 29.10.2025 | 50,40 | 50,80 | 50,30 | 50,50 | 0,80% | 21.796,00 |
| 28.10.2025 | 50,70 | 51,10 | 50,10 | 50,10 | -1,18% | 10.465,00 |
| 27.10.2025 | 50,60 | 51,10 | 50,40 | 50,70 | 0,60% | 2.084,00 |
| 24.10.2025 | 51,00 | 51,00 | 50,10 | 50,40 | -0,98% | 4.307,00 |
| 23.10.2025 | 50,30 | 51,00 | 50,00 | 50,90 | 1,80% | 3.865,00 |
| 22.10.2025 | 50,70 | 50,80 | 50,00 | 50,00 | -1,38% | 8.240,00 |
| 21.10.2025 | 50,60 | 50,70 | 50,30 | 50,70 | -0,20% | 1.959,00 |
| 20.10.2025 | 50,40 | 50,90 | 50,40 | 50,80 | 1,20% | 4.651,00 |
| 17.10.2025 | 50,40 | 50,40 | 50,00 | 50,20 | -1,18% | 2.448,00 |
| 16.10.2025 | 50,30 | 50,80 | 50,00 | 50,80 | 1,20% | 3.693,00 |
| 15.10.2025 | 50,10 | 50,40 | 49,85 | 50,20 | 0,20% | 3.652,00 |
| 14.10.2025 | 50,50 | 50,70 | 50,00 | 50,10 | -0,79% | 3.062,00 |
| 13.10.2025 | 50,50 | 50,90 | 50,10 | 50,50 | 0,00% | 5.151,00 |
| 10.10.2025 | 50,60 | 50,70 | 50,40 | 50,50 | 0,00% | 5.089,00 |
| 09.10.2025 | 50,20 | 50,50 | 50,20 | 50,50 | 0,60% | 4.308,00 |
| 08.10.2025 | 50,60 | 50,90 | 50,20 | 50,20 | -0,59% | 3.434,00 |
| 07.10.2025 | 50,80 | 50,90 | 50,40 | 50,50 | -0,79% | 3.370,00 |
| 06.10.2025 | 51,00 | 51,10 | 50,50 | 50,90 | -0,39% | 5.274,00 |
| 03.10.2025 | 51,50 | 51,50 | 50,60 | 51,10 | 0,00% | 2.045,00 |
| 02.10.2025 | 51,90 | 51,90 | 51,00 | 51,10 | -0,58% | 3.362,00 |
| 01.10.2025 | 51,30 | 51,90 | 51,00 | 51,40 | 0,19% | 5.007,00 |
| 30.09.2025 | 50,30 | 51,40 | 50,20 | 51,30 | 1,58% | 14.209,00 |
| 29.09.2025 | 50,00 | 50,70 | 49,80 | 50,50 | 0,80% | 11.781,00 |
| 26.09.2025 | 50,20 | 50,30 | 50,00 | 50,10 | -0,20% | 4.622,00 |
| 25.09.2025 | 50,40 | 50,60 | 50,10 | 50,20 | -0,59% | 6.141,00 |
| 24.09.2025 | 50,80 | 50,90 | 50,50 | 50,50 | -0,20% | 3.458,00 |
| 23.09.2025 | 51,20 | 51,20 | 50,10 | 50,60 | -1,17% | 6.803,00 |
| 22.09.2025 | 52,50 | 52,50 | 51,20 | 51,20 | -2,29% | 5.200,00 |
| 19.09.2025 | 50,80 | 52,40 | 50,70 | 52,40 | 3,56% | 69.448,00 |
| 18.09.2025 | 50,60 | 50,70 | 50,40 | 50,60 | 0,20% | 6.083,00 |
| 17.09.2025 | 50,50 | 50,60 | 50,20 | 50,50 | 0,40% | 4.319,00 |
| 16.09.2025 | 50,50 | 50,60 | 50,20 | 50,30 | 0,00% | 3.782,00 |
| 15.09.2025 | 50,70 | 50,80 | 50,10 | 50,30 | 0,00% | 8.865,00 |
| 12.09.2025 | 50,50 | 50,80 | 50,30 | 50,30 | 0,40% | 3.887,00 |
| 11.09.2025 | 49,90 | 50,30 | 49,90 | 50,10 | 0,40% | 4.767,00 |
| 10.09.2025 | 50,20 | 50,40 | 49,80 | 49,90 | -0,60% | 13.412,00 |
| 09.09.2025 | 50,30 | 50,60 | 50,00 | 50,20 | -0,59% | 3.681,00 |
| 08.09.2025 | 50,20 | 50,90 | 49,95 | 50,50 | 1,00% | 5.646,00 |
| 05.09.2025 | 49,85 | 50,10 | 49,75 | 50,00 | 0,10% | 3.249,00 |
| 04.09.2025 | 50,00 | 50,30 | 49,50 | 49,95 | -0,10% | 20.629,00 |
| 03.09.2025 | 49,60 | 50,00 | 49,40 | 50,00 | 0,60% | 6.244,00 |
| 02.09.2025 | 50,40 | 50,40 | 49,60 | 49,70 | -1,19% | 6.100,00 |
| 01.09.2025 | 50,20 | 50,40 | 50,10 | 50,30 | 0,90% | 2.557,00 |
| 29.08.2025 | 50,10 | 50,20 | 49,55 | 49,85 | -0,30% | 6.660,00 |
| 28.08.2025 | 50,20 | 50,20 | 49,60 | 50,00 | 0,10% | 2.781,00 |
| 27.08.2025 | 49,65 | 50,10 | 49,55 | 49,95 | 0,71% | 4.735,00 |
| 26.08.2025 | 49,55 | 49,65 | 49,35 | 49,60 | 0,20% | 5.892,00 |
| 25.08.2025 | 49,95 | 49,95 | 49,50 | 49,50 | -0,80% | 2.456,00 |
| 22.08.2025 | 49,55 | 49,90 | 49,35 | 49,90 | 0,81% | 2.175,00 |
| 21.08.2025 | 49,45 | 49,60 | 49,40 | 49,50 | -0,20% | 3.556,00 |
| 20.08.2025 | 49,50 | 49,60 | 49,35 | 49,60 | 0,20% | 4.354,00 |
| 19.08.2025 | 49,50 | 49,75 | 49,35 | 49,50 | -0,10% | 11.946,00 |
| 18.08.2025 | 49,50 | 49,70 | 49,25 | 49,55 | 0,10% | 10.618,00 |
| 15.08.2025 | 49,35 | 49,70 | 49,25 | 49,50 | 0,00% | 5.413,00 |
| 14.08.2025 | 50,30 | 50,50 | 49,30 | 49,50 | -1,59% | 7.083,00 |
| 13.08.2025 | 50,50 | 50,50 | 50,20 | 50,30 | -0,40% | 2.698,00 |
| 12.08.2025 | 50,70 | 50,80 | 50,20 | 50,50 | 0,00% | 4.888,00 |
| 11.08.2025 | 50,30 | 50,80 | 50,30 | 50,50 | 0,80% | 7.652,00 |
| 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 |