50,800€
1,60%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 50,10 | 50,80 | 49,95 | 50,80 | 1,60% | 6.698,00 |
| 16.04.2026 | 50,10 | 50,80 | 50,00 | 50,00 | -0,20% | 7.228,00 |
| 15.04.2026 | 50,70 | 51,00 | 50,10 | 50,10 | -1,76% | 1.799,00 |
| 14.04.2026 | 50,80 | 51,00 | 50,40 | 51,00 | 1,19% | 4.668,00 |
| 13.04.2026 | 50,40 | 50,70 | 50,20 | 50,40 | -0,79% | 3.610,00 |
| 10.04.2026 | 50,30 | 50,80 | 50,30 | 50,80 | 1,60% | 5.122,00 |
| 09.04.2026 | 50,50 | 50,50 | 50,00 | 50,00 | -1,57% | 3.044,00 |
| 08.04.2026 | 50,00 | 51,00 | 50,00 | 50,80 | 3,46% | 12.290,00 |
| 07.04.2026 | 49,50 | 50,00 | 49,10 | 49,10 | -1,41% | 3.830,00 |
| 02.04.2026 | 49,10 | 49,80 | 48,85 | 49,80 | 2,26% | 9.107,00 |
| 01.04.2026 | 50,90 | 51,30 | 48,70 | 48,70 | -2,79% | 12.278,00 |
| 31.03.2026 | 50,70 | 51,00 | 50,10 | 50,10 | -1,18% | 3.013,00 |
| 30.03.2026 | 50,00 | 50,70 | 49,70 | 50,70 | 1,20% | 6.664,00 |
| 27.03.2026 | 50,10 | 50,40 | 49,85 | 50,10 | -1,18% | 5.296,00 |
| 26.03.2026 | 50,00 | 50,70 | 49,80 | 50,70 | 0,60% | 9.217,00 |
| 25.03.2026 | 50,00 | 50,70 | 50,00 | 50,40 | 1,31% | 6.457,00 |
| 24.03.2026 | 49,75 | 49,95 | 49,45 | 49,75 | 0,10% | 3.191,00 |
| 23.03.2026 | 49,75 | 50,60 | 48,30 | 49,70 | -0,20% | 18.106,00 |
| 20.03.2026 | 50,20 | 50,70 | 49,75 | 49,80 | -0,60% | 10.908,00 |
| 19.03.2026 | 50,90 | 50,90 | 50,10 | 50,10 | -2,15% | 4.364,00 |
| 18.03.2026 | 51,50 | 51,50 | 50,50 | 51,20 | 0,39% | 6.986,00 |
| 17.03.2026 | 51,00 | 51,40 | 50,50 | 51,00 | 0,39% | 3.902,00 |
| 16.03.2026 | 50,00 | 50,90 | 50,00 | 50,80 | 1,60% | 8.729,00 |
| 13.03.2026 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 5.431,00 |
| 12.03.2026 | 50,30 | 50,60 | 50,00 | 50,50 | 0,60% | 5.298,00 |
| 11.03.2026 | 50,70 | 50,70 | 50,10 | 50,20 | -0,99% | 3.244,00 |
| 10.03.2026 | 50,40 | 50,80 | 50,30 | 50,70 | 1,40% | 6.416,00 |
| 09.03.2026 | 50,00 | 50,20 | 49,50 | 50,00 | -1,77% | 13.189,00 |
| 06.03.2026 | 50,80 | 50,90 | 50,50 | 50,90 | 0,20% | 4.421,00 |
| 05.03.2026 | 51,70 | 51,70 | 50,80 | 50,80 | -1,17% | 5.148,00 |
| 04.03.2026 | 51,00 | 51,80 | 50,80 | 51,40 | 0,78% | 12.521,00 |
| 03.03.2026 | 52,00 | 52,10 | 51,00 | 51,00 | -2,11% | 11.169,00 |
| 02.03.2026 | 52,50 | 52,90 | 52,00 | 52,10 | -1,51% | 8.511,00 |
| 27.02.2026 | 53,00 | 53,00 | 52,70 | 52,90 | -0,38% | 6.046,00 |
| 26.02.2026 | 52,10 | 53,10 | 52,00 | 53,10 | 1,92% | 5.669,00 |
| 25.02.2026 | 52,20 | 52,40 | 51,80 | 52,10 | 0,19% | 6.888,00 |
| 24.02.2026 | 51,80 | 52,20 | 51,70 | 52,00 | 0,39% | 4.227,00 |
| 23.02.2026 | 50,80 | 51,90 | 50,50 | 51,80 | 1,37% | 8.146,00 |
| 20.02.2026 | 51,30 | 51,40 | 50,50 | 51,10 | 0,20% | 8.525,00 |
| 19.02.2026 | 51,80 | 51,80 | 50,90 | 51,00 | -2,30% | 22.545,00 |
| 18.02.2026 | 53,00 | 53,50 | 52,20 | 52,20 | -1,51% | 15.407,00 |
| 17.02.2026 | 52,10 | 53,00 | 52,10 | 53,00 | 1,15% | 5.108,00 |
| 16.02.2026 | 53,00 | 53,00 | 52,30 | 52,40 | -0,38% | 4.736,00 |
| 13.02.2026 | 52,60 | 52,60 | 52,10 | 52,60 | 0,19% | 3.849,00 |
| 12.02.2026 | 52,00 | 52,50 | 51,90 | 52,50 | 0,77% | 8.102,00 |
| 11.02.2026 | 52,20 | 52,20 | 51,80 | 52,10 | 0,00% | 7.463,00 |
| 10.02.2026 | 51,90 | 52,20 | 51,80 | 52,10 | 0,58% | 6.090,00 |
| 09.02.2026 | 51,90 | 52,20 | 51,70 | 51,80 | 0,00% | 9.373,00 |
| 06.02.2026 | 52,10 | 52,10 | 51,70 | 51,80 | -0,19% | 5.043,00 |
| 05.02.2026 | 52,60 | 52,90 | 51,50 | 51,90 | -7,65% | 27.893,00 |
| 04.02.2026 | 56,20 | 56,60 | 56,00 | 56,20 | 0,00% | 11.620,00 |
| 03.02.2026 | 56,20 | 56,50 | 56,00 | 56,20 | 0,54% | 11.143,00 |
| 02.02.2026 | 55,80 | 56,50 | 55,30 | 55,90 | 1,08% | 13.398,00 |
| 30.01.2026 | 55,50 | 55,90 | 55,20 | 55,30 | -0,90% | 8.629,00 |
| 29.01.2026 | 55,60 | 56,00 | 55,40 | 55,80 | -0,18% | 6.457,00 |
| 28.01.2026 | 55,80 | 56,00 | 55,60 | 55,90 | -0,18% | 6.909,00 |
| 27.01.2026 | 55,60 | 56,00 | 55,10 | 56,00 | 0,72% | 7.869,00 |
| 26.01.2026 | 55,00 | 56,00 | 54,60 | 55,60 | 1,65% | 20.310,00 |
| 23.01.2026 | 54,80 | 55,10 | 54,60 | 54,70 | -0,18% | 4.900,00 |
| 22.01.2026 | 54,00 | 55,00 | 54,00 | 54,80 | 1,67% | 11.240,00 |
| 21.01.2026 | 53,70 | 54,10 | 53,50 | 53,90 | 0,37% | 7.503,00 |
| 20.01.2026 | 54,40 | 54,40 | 53,70 | 53,70 | -1,47% | 6.254,00 |
| 19.01.2026 | 54,10 | 54,80 | 54,00 | 54,50 | 0,37% | 7.010,00 |
| 16.01.2026 | 55,10 | 55,30 | 54,10 | 54,30 | -1,45% | 10.643,00 |
| 15.01.2026 | 55,10 | 55,40 | 55,00 | 55,10 | 0,00% | 3.904,00 |
| 14.01.2026 | 55,20 | 55,40 | 54,90 | 55,10 | 0,18% | 5.720,00 |
| 13.01.2026 | 56,30 | 56,30 | 55,00 | 55,00 | -1,79% | 6.595,00 |
| 12.01.2026 | 55,50 | 56,50 | 55,10 | 56,00 | 1,45% | 12.815,00 |
| 09.01.2026 | 54,80 | 55,50 | 54,60 | 55,20 | 0,73% | 10.831,00 |
| 08.01.2026 | 54,60 | 54,80 | 54,40 | 54,80 | 0,37% | 4.065,00 |
| 07.01.2026 | 54,30 | 54,80 | 54,20 | 54,60 | 0,74% | 7.181,00 |
| 06.01.2026 | 54,20 | 54,40 | 53,90 | 54,20 | 0,00% | 10.317,00 |
| 05.01.2026 | 53,70 | 54,40 | 53,60 | 54,20 | 0,74% | 11.955,00 |
| 02.01.2026 | 53,60 | 53,80 | 53,20 | 53,80 | 0,75% | 5.344,00 |
| 31.12.2025 | 53,00 | 53,50 | 52,90 | 53,40 | 0,95% | 2.746,00 |
| 30.12.2025 | 52,90 | 53,20 | 52,70 | 52,90 | 0,00% | 5.255,00 |
| 29.12.2025 | 52,70 | 53,00 | 52,40 | 52,90 | 0,57% | 5.951,00 |
| 24.12.2025 | 52,30 | 52,70 | 52,30 | 52,60 | 0,57% | 3.752,00 |
| 23.12.2025 | 51,90 | 52,40 | 51,50 | 52,30 | 1,16% | 6.296,00 |
| 22.12.2025 | 51,50 | 51,90 | 51,00 | 51,70 | -0,39% | 10.502,00 |
| 19.12.2025 | 51,90 | 52,00 | 51,30 | 51,90 | 0,58% | 8.050,00 |
| 18.12.2025 | 51,60 | 51,90 | 51,40 | 51,60 | -0,39% | 4.669,00 |
| 17.12.2025 | 51,90 | 52,20 | 51,50 | 51,80 | 0,19% | 3.372,00 |
| 16.12.2025 | 51,60 | 52,40 | 51,60 | 51,70 | 0,58% | 5.438,00 |
| 15.12.2025 | 50,90 | 51,70 | 50,90 | 51,40 | 0,59% | 6.591,00 |
| 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 |