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 | 53,40 | 53,90 | 53,40 | 53,70 | 0,19% | - |
| 11.11.2026 | 53,60 | 53,85 | 53,35 | 53,60 | 0,00% | - |
| 10.11.2026 | 53,10 | 54,00 | 52,90 | 53,60 | 0,94% | 1.444,00 |
| 09.11.2026 | 53,50 | 53,50 | 53,00 | 53,10 | 0,38% | - |
| 06.11.2026 | 53,40 | 53,40 | 52,75 | 52,90 | -0,94% | 4,00 |
| 05.11.2026 | 54,00 | 54,00 | 53,20 | 53,40 | -0,19% | 130,00 |
| 04.11.2026 | 53,50 | 54,05 | 53,35 | 53,50 | 0,00% | - |
| 03.11.2026 | 52,90 | 53,50 | 52,70 | 53,50 | 1,33% | - |
| 02.11.2026 | 53,00 | 53,05 | 52,65 | 52,80 | 0,00% | - |
| 30.10.2026 | 53,30 | 53,50 | 52,50 | 52,80 | -0,94% | - |
| 29.10.2026 | 53,70 | 53,90 | 53,25 | 53,30 | 0,28% | - |
| 28.10.2026 | 54,00 | 54,00 | 53,10 | 53,15 | -0,65% | - |
| 27.10.2026 | 53,80 | 53,85 | 53,50 | 53,50 | -0,56% | - |
| 26.10.2026 | 53,60 | 53,95 | 53,60 | 53,80 | 0,56% | - |
| 23.10.2026 | 53,40 | 53,75 | 53,25 | 53,50 | 0,09% | - |
| 22.10.2026 | 53,40 | 53,65 | 52,90 | 53,45 | 0,09% | - |
| 21.10.2026 | 52,40 | 53,40 | 52,40 | 53,40 | 1,91% | - |
| 20.10.2026 | 52,70 | 52,70 | 52,25 | 52,40 | -0,57% | - |
| 19.10.2026 | 52,90 | 52,90 | 52,20 | 52,70 | 0,38% | - |
| 16.10.2026 | 52,60 | 53,05 | 52,50 | 52,50 | -0,19% | - |
| 15.10.2026 | 53,20 | 53,20 | 52,60 | 52,60 | -1,50% | - |
| 14.10.2026 | 53,10 | 53,75 | 53,05 | 53,40 | 0,56% | - |
| 13.10.2026 | 52,40 | 53,15 | 52,40 | 53,10 | 1,34% | - |
| 12.10.2026 | 52,10 | 52,75 | 52,10 | 52,40 | -0,19% | - |
| 09.10.2026 | 51,90 | 52,50 | 51,90 | 52,50 | 1,16% | 12,00 |
| 08.10.2026 | 52,30 | 52,30 | 51,80 | 51,90 | -0,76% | - |
| 07.10.2026 | 52,50 | 52,55 | 52,30 | 52,30 | -0,38% | - |
| 06.10.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | - |
| 05.10.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -1,53% | - |
| 02.10.2026 | 52,00 | 52,35 | 51,80 | 52,30 | 0,58% | - |
| 01.10.2026 | 52,30 | 52,45 | 51,45 | 52,00 | -0,57% | - |
| 30.09.2026 | 53,10 | 53,35 | 52,30 | 52,30 | -1,69% | - |
| 29.09.2026 | 52,50 | 53,50 | 52,35 | 53,20 | 1,33% | - |
| 28.09.2026 | 52,60 | 53,10 | 52,45 | 52,50 | -0,19% | - |
| 25.09.2026 | 52,70 | 52,85 | 52,55 | 52,60 | -0,19% | - |
| 24.09.2026 | 52,50 | 52,95 | 52,50 | 52,70 | 0,38% | - |
| 23.09.2026 | 52,70 | 52,85 | 52,50 | 52,50 | -0,38% | - |
| 22.09.2026 | 53,30 | 53,30 | 52,55 | 52,70 | -1,13% | - |
| 21.09.2026 | 52,50 | 53,30 | 52,50 | 53,30 | 1,52% | - |
| 18.09.2026 | 53,00 | 53,00 | 52,45 | 52,50 | -0,94% | - |
| 17.09.2026 | 52,60 | 53,00 | 52,25 | 53,00 | 0,57% | - |
| 16.09.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,00% | - |
| 15.09.2026 | 52,30 | 52,70 | 52,05 | 52,70 | 0,76% | - |
| 14.09.2026 | 52,40 | 52,70 | 52,20 | 52,30 | -0,19% | - |
| 11.09.2026 | 52,80 | 52,80 | 52,40 | 52,40 | -0,76% | - |
| 10.09.2026 | 53,00 | 53,15 | 52,65 | 52,80 | 0,00% | - |
| 09.09.2026 | 53,00 | 53,20 | 52,65 | 52,80 | -0,38% | - |
| 08.09.2026 | 53,30 | 53,65 | 52,85 | 53,00 | -0,56% | 540,00 |
| 07.09.2026 | 53,30 | 54,40 | 53,10 | 53,30 | 0,00% | - |
| 04.09.2026 | 53,00 | 53,45 | 52,90 | 53,30 | 0,57% | - |
| 03.09.2026 | 52,00 | 53,15 | 51,90 | 53,00 | 1,92% | - |
| 02.09.2026 | 51,90 | 52,00 | 51,65 | 52,00 | 0,19% | - |
| 01.09.2026 | 51,60 | 52,05 | 51,50 | 51,90 | 0,58% | 200,00 |
| 31.08.2026 | 51,70 | 51,80 | 51,45 | 51,60 | -0,19% | - |
| 28.08.2026 | 51,70 | 51,70 | 51,40 | 51,70 | 0,00% | - |
| 27.08.2026 | 52,10 | 52,35 | 51,40 | 51,70 | -0,77% | - |
| 26.08.2026 | 52,50 | 52,90 | 52,10 | 52,10 | -0,19% | - |
| 25.08.2026 | 52,50 | 52,80 | 52,20 | 52,20 | -0,57% | - |
| 24.08.2026 | 52,10 | 52,75 | 52,10 | 52,50 | 0,77% | - |
| 21.08.2026 | 51,80 | 52,20 | 51,55 | 52,10 | 0,58% | - |
| 20.08.2026 | 51,70 | 51,90 | 51,55 | 51,80 | 0,00% | - |
| 19.08.2026 | 51,70 | 51,80 | 51,60 | 51,80 | 5,07% | - |
| 05.05.2026 | 49,10 | 49,80 | 49,10 | 49,30 | 0,51% | 640,00 |
| 04.05.2026 | 50,00 | 50,03 | 48,90 | 49,05 | -1,70% | - |
| 30.04.2026 | 49,15 | 50,00 | 49,15 | 49,90 | 1,01% | - |
| 29.04.2026 | 49,83 | 49,83 | 49,35 | 49,40 | -0,65% | - |
| 28.04.2026 | 50,20 | 50,23 | 49,60 | 49,73 | -1,00% | - |
| 27.04.2026 | 50,10 | 50,33 | 49,83 | 50,23 | 0,00% | - |
| 24.04.2026 | 49,90 | 50,25 | 49,78 | 50,23 | 0,65% | - |
| 23.04.2026 | 50,03 | 50,20 | 49,53 | 49,90 | -1,38% | - |
| 22.04.2026 | 50,03 | 50,70 | 50,00 | 50,60 | 1,71% | 364,00 |
| 21.04.2026 | 50,53 | 50,53 | 49,73 | 49,75 | -1,49% | - |
| 20.04.2026 | 50,33 | 50,80 | 49,80 | 50,50 | -0,59% | 17,00 |
| 17.04.2026 | 50,00 | 50,90 | 49,93 | 50,80 | 1,75% | - |
| 16.04.2026 | 50,20 | 50,70 | 49,83 | 49,93 | -0,35% | - |
| 15.04.2026 | 51,00 | 51,00 | 49,93 | 50,10 | -1,96% | - |
| 14.04.2026 | 50,53 | 51,10 | 50,40 | 51,10 | 0,79% | - |
| 13.04.2026 | 50,35 | 50,85 | 50,20 | 50,70 | -0,20% | - |
| 10.04.2026 | 50,20 | 50,80 | 50,00 | 50,80 | 1,35% | - |
| 09.04.2026 | 50,80 | 50,90 | 50,00 | 50,13 | -1,72% | - |
| 08.04.2026 | 50,63 | 51,10 | 49,13 | 51,00 | 2,98% | - |
| 07.04.2026 | 49,80 | 49,93 | 49,10 | 49,53 | -0,80% | - |
| 02.04.2026 | 48,20 | 49,93 | 48,15 | 49,93 | 2,31% | - |
| 01.04.2026 | 51,00 | 51,20 | 48,65 | 48,80 | -3,65% | - |
| 31.03.2026 | 51,00 | 51,00 | 50,13 | 50,65 | 0,10% | - |
| 30.03.2026 | 49,93 | 50,90 | 49,70 | 50,60 | 1,61% | - |
| 27.03.2026 | 50,80 | 50,90 | 49,80 | 49,80 | -1,78% | - |
| 26.03.2026 | 50,20 | 51,30 | 49,88 | 50,70 | 0,60% | - |
| 25.03.2026 | 50,03 | 50,65 | 49,93 | 50,40 | 0,60% | - |
| 24.03.2026 | 49,70 | 50,10 | 49,48 | 50,10 | 0,35% | - |
| 23.03.2026 | 49,30 | 50,50 | 48,40 | 49,93 | 0,60% | - |
| 20.03.2026 | 50,13 | 50,50 | 49,43 | 49,63 | -1,34% | - |
| 19.03.2026 | 51,20 | 51,20 | 49,93 | 50,30 | -0,79% | - |
| 18.03.2026 | 51,40 | 51,40 | 50,60 | 50,70 | -0,78% | - |
| 17.03.2026 | 50,70 | 51,30 | 50,70 | 51,10 | 0,39% | - |
| 16.03.2026 | 50,13 | 51,00 | 50,00 | 50,90 | 2,00% | - |
| 13.03.2026 | 50,40 | 50,55 | 49,90 | 49,90 | -1,04% | - |
| 12.03.2026 | 50,00 | 50,70 | 50,00 | 50,43 | 0,25% | - |
| 11.03.2026 | 50,70 | 50,80 | 50,20 | 50,30 | -0,45% | - |
| 10.03.2026 | 50,50 | 51,00 | 50,35 | 50,53 | 0,00% | - |