53,700€
0,19%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,80 | 53,90 | 53,50 | 53,70 | 0,19% | 2.036,00 |
| 11.11.2026 | 53,70 | 53,70 | 53,50 | 53,60 | 0,00% | 1.978,00 |
| 10.11.2026 | 53,40 | 54,10 | 52,90 | 53,60 | 0,94% | 5.908,00 |
| 09.11.2026 | 53,00 | 53,40 | 52,90 | 53,10 | 0,38% | 7.294,00 |
| 06.11.2026 | 53,90 | 53,90 | 52,80 | 52,90 | -0,94% | 8.035,00 |
| 05.11.2026 | 53,70 | 54,00 | 53,20 | 53,40 | -0,19% | 3.417,00 |
| 04.11.2026 | 53,60 | 54,00 | 53,40 | 53,50 | 0,00% | 3.028,00 |
| 03.11.2026 | 52,70 | 53,50 | 52,70 | 53,50 | 1,33% | 2.860,00 |
| 02.11.2026 | 52,70 | 53,00 | 52,60 | 52,80 | 0,00% | 5.865,00 |
| 30.10.2026 | 53,40 | 53,40 | 52,50 | 52,80 | -0,94% | 6.360,00 |
| 29.10.2026 | 53,40 | 53,80 | 53,20 | 53,30 | 0,38% | 2.769,00 |
| 28.10.2026 | 53,50 | 53,60 | 52,60 | 53,10 | -0,75% | 5.895,00 |
| 27.10.2026 | 53,70 | 53,90 | 53,50 | 53,50 | -0,56% | 1.243,00 |
| 26.10.2026 | 53,70 | 54,00 | 53,50 | 53,80 | 0,56% | 2.738,00 |
| 23.10.2026 | 53,50 | 53,70 | 53,20 | 53,50 | 0,19% | 2.847,00 |
| 22.10.2026 | 53,30 | 53,60 | 53,00 | 53,40 | 0,00% | 2.662,00 |
| 21.10.2026 | 52,20 | 53,40 | 52,20 | 53,40 | 1,91% | 4.501,00 |
| 20.10.2026 | 52,50 | 52,80 | 52,30 | 52,40 | -0,57% | 5.151,00 |
| 19.10.2026 | 52,80 | 52,80 | 52,20 | 52,70 | 0,38% | 2.877,00 |
| 16.10.2026 | 53,00 | 53,00 | 52,50 | 52,50 | -0,19% | 2.182,00 |
| 15.10.2026 | 53,70 | 54,00 | 52,60 | 52,60 | -1,50% | 8.383,00 |
| 14.10.2026 | 53,20 | 53,80 | 53,10 | 53,40 | 0,56% | 4.765,00 |
| 13.10.2026 | 52,50 | 53,10 | 52,50 | 53,10 | 1,34% | 4.539,00 |
| 12.10.2026 | 52,70 | 52,70 | 52,30 | 52,40 | -0,19% | 5.599,00 |
| 09.10.2026 | 51,70 | 52,50 | 51,70 | 52,50 | 1,16% | 3.550,00 |
| 08.10.2026 | 52,00 | 52,30 | 51,70 | 51,90 | -0,76% | 4.617,00 |
| 07.10.2026 | 52,20 | 52,50 | 52,20 | 52,30 | -0,38% | 2.047,00 |
| 06.10.2026 | 51,80 | 52,50 | 51,70 | 52,50 | 1,94% | 2.778,00 |
| 05.10.2026 | 52,00 | 52,10 | 51,50 | 51,50 | -1,53% | 4.666,00 |
| 02.10.2026 | 52,00 | 52,30 | 51,80 | 52,30 | 0,58% | 3.918,00 |
| 01.10.2026 | 52,30 | 52,30 | 51,50 | 52,00 | -0,57% | 11.033,00 |
| 30.09.2026 | 53,10 | 53,30 | 52,30 | 52,30 | -1,69% | 8.694,00 |
| 29.09.2026 | 52,60 | 53,50 | 52,30 | 53,20 | 1,33% | 9.877,00 |
| 28.09.2026 | 52,60 | 53,00 | 52,40 | 52,50 | -0,19% | 3.444,00 |
| 25.09.2026 | 52,70 | 53,00 | 52,60 | 52,60 | -0,19% | 1.285,00 |
| 24.09.2026 | 52,70 | 53,20 | 52,60 | 52,70 | 0,38% | 1.497,00 |
| 23.09.2026 | 52,70 | 52,90 | 52,50 | 52,50 | -0,38% | 2.010,00 |
| 22.09.2026 | 52,70 | 53,00 | 52,50 | 52,70 | -1,13% | 2.689,00 |
| 21.09.2026 | 52,60 | 53,30 | 52,50 | 53,30 | 1,52% | 2.498,00 |
| 18.09.2026 | 52,90 | 53,00 | 52,50 | 52,50 | -0,94% | 7.544,00 |
| 17.09.2026 | 52,60 | 53,00 | 52,20 | 53,00 | 0,76% | 4.793,00 |
| 16.09.2026 | 52,40 | 52,80 | 52,40 | 52,60 | -0,19% | 1.882,00 |
| 15.09.2026 | 52,30 | 52,70 | 51,90 | 52,70 | 0,76% | 7.701,00 |
| 14.09.2026 | 52,40 | 52,80 | 52,10 | 52,30 | -0,19% | 3.042,00 |
| 11.09.2026 | 52,50 | 52,70 | 52,40 | 52,40 | -0,76% | 2.863,00 |
| 10.09.2026 | 53,10 | 53,20 | 52,70 | 52,80 | 0,00% | 3.443,00 |
| 09.09.2026 | 53,00 | 53,00 | 52,50 | 52,80 | -0,38% | 2.958,00 |
| 08.09.2026 | 53,60 | 53,80 | 52,90 | 53,00 | -0,56% | 9.113,00 |
| 07.09.2026 | 54,00 | 54,20 | 53,10 | 53,30 | 0,00% | 8.190,00 |
| 04.09.2026 | 53,00 | 53,50 | 52,70 | 53,30 | 0,57% | 4.655,00 |
| 03.09.2026 | 52,00 | 53,10 | 52,00 | 53,00 | 1,92% | 6.192,00 |
| 02.09.2026 | 51,90 | 52,10 | 51,50 | 52,00 | 0,19% | 2.396,00 |
| 01.09.2026 | 51,80 | 52,40 | 51,50 | 51,90 | 0,58% | 2.580,00 |
| 31.08.2026 | 51,80 | 51,90 | 51,40 | 51,60 | -0,19% | 3.513,00 |
| 28.08.2026 | 51,60 | 51,80 | 51,20 | 51,70 | 0,00% | 3.403,00 |
| 27.08.2026 | 52,10 | 52,10 | 51,30 | 51,70 | -0,77% | 5.042,00 |
| 26.08.2026 | 53,00 | 53,00 | 52,10 | 52,10 | -0,19% | 5.485,00 |
| 25.08.2026 | 52,20 | 52,90 | 52,20 | 52,20 | -0,57% | 2.503,00 |
| 24.08.2026 | 52,00 | 52,70 | 52,00 | 52,50 | 0,77% | 2.731,00 |
| 21.08.2026 | 51,90 | 52,30 | 51,60 | 52,10 | 0,58% | 3.321,00 |
| 20.08.2026 | 51,80 | 51,90 | 51,50 | 51,80 | 0,00% | 4.733,00 |
| 19.08.2026 | 51,70 | 51,90 | 51,60 | 51,80 | 0,19% | 3.445,00 |
| 18.08.2026 | 51,50 | 51,90 | 51,20 | 51,70 | 0,00% | 5.592,00 |
| 17.08.2026 | 52,20 | 52,30 | 51,50 | 51,70 | -0,77% | 8.056,00 |
| 14.08.2026 | 52,10 | 52,50 | 51,90 | 52,10 | 0,39% | 938,00 |
| 13.08.2026 | 52,10 | 52,40 | 51,80 | 51,90 | 0,00% | 3.463,00 |
| 12.08.2026 | 52,20 | 52,20 | 51,80 | 51,90 | -0,38% | 3.113,00 |
| 11.08.2026 | 52,40 | 52,50 | 52,00 | 52,10 | -0,76% | 2.122,00 |
| 10.08.2026 | 52,60 | 52,80 | 52,20 | 52,50 | 0,19% | 2.850,00 |
| 07.08.2026 | 53,00 | 53,00 | 52,40 | 52,40 | -0,57% | 2.205,00 |
| 06.08.2026 | 52,60 | 53,00 | 52,30 | 52,70 | 0,38% | 2.697,00 |
| 05.08.2026 | 52,90 | 53,20 | 52,50 | 52,50 | -0,38% | 3.060,00 |
| 04.08.2026 | 53,10 | 53,20 | 52,70 | 52,70 | -0,57% | 2.025,00 |
| 03.08.2026 | 52,50 | 53,10 | 52,50 | 53,00 | 1,15% | 4.332,00 |
| 31.07.2026 | 52,60 | 52,60 | 52,00 | 52,40 | -0,19% | 2.397,00 |
| 30.07.2026 | 52,30 | 52,90 | 52,20 | 52,50 | 0,77% | 1.803,00 |
| 29.07.2026 | 52,30 | 52,40 | 52,00 | 52,10 | -0,38% | 2.795,00 |
| 28.07.2026 | 52,00 | 52,40 | 52,00 | 52,30 | -0,19% | 2.107,00 |
| 27.07.2026 | 52,40 | 52,40 | 51,90 | 52,40 | 0,19% | 806,00 |
| 24.07.2026 | 52,30 | 52,30 | 51,70 | 52,30 | 0,00% | 1.883,00 |
| 23.07.2026 | 52,20 | 52,30 | 51,60 | 52,30 | 1,36% | 2.299,00 |
| 22.07.2026 | 51,70 | 52,20 | 51,50 | 51,60 | 0,19% | 2.689,00 |
| 21.07.2026 | 52,40 | 52,40 | 51,50 | 51,50 | -0,19% | 1.137,00 |
| 20.07.2026 | 52,20 | 52,50 | 51,50 | 51,60 | -0,58% | 3.282,00 |
| 17.07.2026 | 51,70 | 52,10 | 51,60 | 51,90 | 0,00% | 1.550,00 |
| 16.07.2026 | 51,50 | 52,00 | 51,50 | 51,90 | 0,19% | 1.972,00 |
| 15.07.2026 | 52,00 | 52,10 | 51,50 | 51,80 | 0,00% | 2.303,00 |
| 14.07.2026 | 52,10 | 52,10 | 51,50 | 51,80 | 0,19% | 1.153,00 |
| 13.07.2026 | 51,50 | 52,20 | 51,40 | 51,70 | 0,58% | 1.466,00 |
| 10.07.2026 | 51,70 | 52,00 | 51,40 | 51,40 | -0,58% | 3.492,00 |
| 09.07.2026 | 51,50 | 52,10 | 51,40 | 51,70 | 0,00% | 2.288,00 |
| 08.07.2026 | 51,80 | 52,10 | 51,20 | 51,70 | -0,19% | 3.558,00 |
| 07.07.2026 | 52,00 | 52,00 | 51,30 | 51,80 | 0,58% | 1.698,00 |
| 06.07.2026 | 52,00 | 52,70 | 51,50 | 51,50 | -0,77% | 6.779,00 |
| 03.07.2026 | 52,40 | 52,50 | 51,90 | 51,90 | -0,38% | 1.623,00 |
| 02.07.2026 | 51,80 | 52,60 | 51,80 | 52,10 | 0,39% | 1.516,00 |
| 01.07.2026 | 52,10 | 52,10 | 51,50 | 51,90 | -0,19% | 2.918,00 |
| 30.06.2026 | 52,20 | 52,50 | 52,00 | 52,00 | -0,57% | 2.028,00 |
| 29.06.2026 | 52,50 | 52,80 | 52,00 | 52,30 | -0,38% | 2.146,00 |
| 26.06.2026 | 52,60 | 52,80 | 52,00 | 52,50 | 0,38% | 3.614,00 |