47,075€
0,37%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 46,98 | 47,20 | 46,70 | 47,08 | 0,37% | - |
| 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 |
| 29.11.2024 | 46,50 | 47,70 | 46,50 | 47,65 | 3,47% | 6.047,00 |
| 28.11.2024 | 46,15 | 46,25 | 45,75 | 46,05 | 0,11% | 1.906,00 |
| 27.11.2024 | 45,15 | 46,10 | 45,05 | 46,00 | 1,77% | 3.589,00 |
| 26.11.2024 | 45,35 | 45,50 | 45,00 | 45,20 | -0,55% | 9.420,00 |
| 25.11.2024 | 46,40 | 46,55 | 45,30 | 45,45 | -1,84% | 5.638,00 |
| 22.11.2024 | 45,45 | 46,40 | 45,35 | 46,30 | 2,55% | 3.418,00 |
| 21.11.2024 | 45,65 | 45,70 | 45,00 | 45,15 | -0,44% | 6.770,00 |
| 20.11.2024 | 45,25 | 45,80 | 45,25 | 45,35 | -0,87% | 6.801,00 |
| 19.11.2024 | 46,40 | 46,40 | 45,30 | 45,75 | -0,65% | 3.646,00 |
| 18.11.2024 | 46,00 | 46,05 | 45,50 | 46,05 | 0,44% | 4.215,00 |
| 15.11.2024 | 45,75 | 45,95 | 45,50 | 45,85 | -0,33% | 4.195,00 |
| 14.11.2024 | 45,75 | 46,30 | 45,20 | 46,00 | 1,32% | 3.334,00 |
| 13.11.2024 | 45,60 | 45,80 | 45,10 | 45,40 | -0,44% | 4.720,00 |
| 12.11.2024 | 46,10 | 46,40 | 45,50 | 45,60 | -1,62% | 5.114,00 |
| 11.11.2024 | 46,30 | 46,35 | 46,00 | 46,35 | 0,22% | 2.063,00 |
| 08.11.2024 | 46,05 | 46,30 | 45,80 | 46,25 | 0,11% | 3.041,00 |
| 07.11.2024 | 45,50 | 46,35 | 45,50 | 46,20 | 2,44% | 3.419,00 |
| 06.11.2024 | 46,25 | 46,60 | 45,05 | 45,10 | -2,17% | 8.581,00 |
| 05.11.2024 | 46,10 | 46,30 | 45,90 | 46,10 | 0,55% | 3.466,00 |
| 04.11.2024 | 46,50 | 46,50 | 45,80 | 45,85 | -0,97% | 5.397,00 |
| 01.11.2024 | 46,40 | 46,40 | 46,05 | 46,30 | 0,22% | 1.839,00 |
| 31.10.2024 | 47,00 | 47,00 | 46,05 | 46,20 | -1,49% | 5.686,00 |
| 30.10.2024 | 46,80 | 47,30 | 46,60 | 46,90 | 0,21% | 4.926,00 |
| 29.10.2024 | 47,50 | 47,50 | 46,70 | 46,80 | -0,74% | 7.176,00 |
| 28.10.2024 | 47,05 | 47,60 | 47,00 | 47,15 | 0,00% | 1.589,00 |
| 25.10.2024 | 47,00 | 47,55 | 46,50 | 47,15 | 0,75% | 6.589,00 |
| 24.10.2024 | 46,85 | 47,45 | 46,75 | 46,80 | -0,21% | 2.004,00 |
| 23.10.2024 | 46,50 | 46,95 | 46,50 | 46,90 | 0,75% | 2.181,00 |
| 22.10.2024 | 46,80 | 46,80 | 46,10 | 46,55 | -0,11% | 4.260,00 |
| 21.10.2024 | 47,65 | 47,75 | 46,60 | 46,60 | -2,20% | 7.514,00 |
| 18.10.2024 | 48,00 | 48,05 | 47,50 | 47,65 | -0,94% | 3.848,00 |
| 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 | -0,31% | 2.141,00 |
| 15.10.2024 | 47,95 | 48,45 | 47,65 | 48,25 | 1,15% | 3.343,00 |
| 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% | 6.494,00 |
| 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% | 3.326,00 |
| 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% | 2.202,00 |
| 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 | 0,63% | 4.941,00 |
| 12.08.2024 | 47,50 | 47,50 | 47,00 | 47,25 | -0,11% | 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 | 45,70 | 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 |