46,625€
0,48%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,55 | 46,80 | 46,18 | 46,40 | 0,00% | - |
| 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 |
| 18.03.2025 | 45,00 | 45,00 | 44,45 | 44,45 | -1,22% | 7.379,00 |
| 17.03.2025 | 44,55 | 45,00 | 44,50 | 45,00 | 0,78% | 3.362,00 |
| 14.03.2025 | 44,60 | 44,70 | 44,10 | 44,65 | 0,34% | 4.463,00 |
| 13.03.2025 | 44,90 | 44,90 | 44,40 | 44,50 | -0,34% | 7.427,00 |
| 12.03.2025 | 44,40 | 44,80 | 44,25 | 44,65 | 0,90% | 3.971,00 |
| 11.03.2025 | 44,75 | 44,85 | 44,20 | 44,25 | -0,78% | 4.263,00 |
| 10.03.2025 | 44,95 | 45,00 | 44,35 | 44,60 | -0,89% | 6.042,00 |
| 07.03.2025 | 44,75 | 45,00 | 44,35 | 45,00 | 1,01% | 6.476,00 |
| 06.03.2025 | 44,50 | 44,70 | 44,10 | 44,55 | 0,79% | 6.234,00 |
| 05.03.2025 | 45,25 | 45,35 | 44,10 | 44,20 | -1,34% | 8.673,00 |
| 04.03.2025 | 44,40 | 45,20 | 44,10 | 44,80 | 0,90% | 6.725,00 |
| 03.03.2025 | 44,35 | 44,50 | 44,10 | 44,40 | 0,23% | 8.696,00 |
| 28.02.2025 | 44,40 | 44,60 | 44,10 | 44,30 | -0,45% | 9.434,00 |
| 27.02.2025 | 44,50 | 44,75 | 44,30 | 44,50 | -0,34% | 4.882,00 |
| 26.02.2025 | 44,50 | 45,00 | 44,50 | 44,65 | 0,34% | 7.925,00 |
| 25.02.2025 | 44,95 | 45,10 | 44,40 | 44,50 | -0,89% | 4.640,00 |
| 24.02.2025 | 44,70 | 45,30 | 44,55 | 44,90 | 0,79% | 9.807,00 |
| 21.02.2025 | 44,75 | 44,90 | 44,35 | 44,55 | 0,00% | 7.210,00 |
| 20.02.2025 | 44,70 | 45,05 | 44,50 | 44,55 | 0,11% | 5.415,00 |
| 19.02.2025 | 44,15 | 44,65 | 44,10 | 44,50 | 0,79% | 6.512,00 |
| 18.02.2025 | 44,25 | 44,60 | 44,10 | 44,15 | -0,45% | 8.512,00 |
| 17.02.2025 | 44,20 | 44,55 | 44,10 | 44,35 | 0,68% | 5.069,00 |
| 14.02.2025 | 44,45 | 44,50 | 44,00 | 44,05 | -0,79% | 6.905,00 |
| 13.02.2025 | 44,55 | 44,65 | 44,25 | 44,40 | -0,11% | 6.900,00 |
| 12.02.2025 | 44,70 | 45,10 | 44,45 | 44,45 | -0,22% | 8.540,00 |
| 11.02.2025 | 45,20 | 45,20 | 44,50 | 44,55 | -1,44% | 9.522,00 |
| 10.02.2025 | 44,80 | 45,35 | 44,80 | 45,20 | 1,57% | 7.518,00 |
| 07.02.2025 | 45,45 | 45,50 | 44,50 | 44,50 | -1,77% | 9.330,00 |
| 06.02.2025 | 45,20 | 45,90 | 44,65 | 45,30 | -6,40% | 18.099,00 |
| 05.02.2025 | 48,15 | 48,70 | 48,15 | 48,40 | 0,83% | 22.081,00 |
| 04.02.2025 | 48,25 | 48,25 | 47,45 | 48,00 | -0,31% | 10.144,00 |
| 03.02.2025 | 48,05 | 48,25 | 47,30 | 48,15 | 0,21% | 10.450,00 |
| 31.01.2025 | 47,25 | 48,20 | 47,25 | 48,05 | 1,69% | 18.403,00 |
| 30.01.2025 | 47,10 | 47,50 | 47,05 | 47,25 | 0,32% | 12.382,00 |
| 29.01.2025 | 47,95 | 48,10 | 47,10 | 47,10 | -1,15% | 8.737,00 |
| 28.01.2025 | 47,50 | 48,00 | 47,10 | 47,65 | 0,63% | 5.822,00 |
| 27.01.2025 | 46,80 | 47,60 | 46,65 | 47,35 | 1,28% | 6.671,00 |
| 24.01.2025 | 47,45 | 47,70 | 46,50 | 46,75 | -0,74% | 10.399,00 |
| 23.01.2025 | 46,90 | 47,35 | 46,85 | 47,10 | 0,75% | 3.278,00 |
| 22.01.2025 | 46,60 | 47,00 | 46,50 | 46,75 | 0,32% | 5.100,00 |
| 21.01.2025 | 46,80 | 46,95 | 46,50 | 46,60 | -0,43% | 3.173,00 |
| 20.01.2025 | 46,50 | 47,15 | 46,50 | 46,80 | 0,97% | 3.264,00 |
| 17.01.2025 | 46,50 | 46,60 | 46,15 | 46,35 | 0,11% | 5.185,00 |
| 16.01.2025 | 46,55 | 46,65 | 46,20 | 46,30 | -0,54% | 3.143,00 |
| 15.01.2025 | 47,00 | 47,00 | 46,45 | 46,55 | 0,00% | 4.425,00 |
| 14.01.2025 | 46,70 | 47,15 | 46,40 | 46,55 | 0,65% | 8.645,00 |
| 13.01.2025 | 46,40 | 46,45 | 46,15 | 46,25 | 0,11% | 4.587,00 |
| 10.01.2025 | 46,50 | 46,60 | 46,20 | 46,20 | -0,75% | 5.117,00 |
| 09.01.2025 | 46,80 | 47,00 | 46,05 | 46,55 | -0,53% | 7.952,00 |
| 08.01.2025 | 47,25 | 47,70 | 46,70 | 46,80 | -0,85% | 8.635,00 |
| 07.01.2025 | 48,10 | 48,35 | 47,15 | 47,20 | -1,05% | 5.850,00 |
| 06.01.2025 | 48,30 | 48,70 | 47,70 | 47,70 | -1,14% | 4.636,00 |
| 03.01.2025 | 47,90 | 48,45 | 47,65 | 48,25 | 1,05% | 12.487,00 |
| 02.01.2025 | 47,50 | 48,00 | 47,05 | 47,75 | 1,06% | 15.481,00 |
| 31.12.2024 | 47,80 | 47,80 | 47,25 | 47,25 | 0,11% | 5.756,00 |
| 30.12.2024 | 47,25 | 47,50 | 47,00 | 47,20 | 0,21% | 2.844,00 |
| 27.12.2024 | 47,10 | 47,70 | 47,10 | 47,10 | -0,84% | 2.938,00 |
| 24.12.2024 | 47,15 | 47,55 | 47,05 | 47,50 | 1,17% | 4.385,00 |
| 23.12.2024 | 46,45 | 47,05 | 46,20 | 46,95 | 1,95% | 6.130,00 |
| 20.12.2024 | 46,25 | 46,50 | 46,05 | 46,05 | -0,32% | 12.322,00 |
| 19.12.2024 | 46,50 | 46,50 | 46,00 | 46,20 | -0,75% | 5.207,00 |
| 18.12.2024 | 46,75 | 46,90 | 46,40 | 46,55 | 0,32% | 2.915,00 |
| 17.12.2024 | 46,75 | 46,90 | 46,40 | 46,40 | -0,32% | 4.916,00 |
| 16.12.2024 | 47,20 | 47,20 | 46,45 | 46,55 | -0,96% | 4.964,00 |
| 13.12.2024 | 47,15 | 47,45 | 46,80 | 47,00 | -0,32% | 4.862,00 |
| 12.12.2024 | 46,95 | 47,20 | 46,80 | 47,15 | 1,07% | 2.637,00 |
| 11.12.2024 | 47,35 | 47,50 | 46,65 | 46,65 | -0,85% | 6.957,00 |
| 10.12.2024 | 47,15 | 47,35 | 46,65 | 47,05 | 0,11% | 4.752,00 |
| 09.12.2024 | 46,75 | 47,15 | 46,65 | 47,00 | 0,75% | 6.428,00 |
| 06.12.2024 | 47,00 | 47,00 | 46,40 | 46,65 | 0,32% | 7.903,00 |
| 05.12.2024 | 47,40 | 47,50 | 46,40 | 46,50 | -1,48% | 8.014,00 |
| 04.12.2024 | 46,85 | 47,25 | 46,50 | 47,20 | 0,64% | 2.923,00 |
| 03.12.2024 | 46,95 | 47,05 | 46,40 | 46,90 | 0,43% | 4.284,00 |
| 02.12.2024 | 47,60 | 47,65 | 46,45 | 46,70 | -1,99% | 5.015,00 |