50,025€
-0,74%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 50,15 | 50,90 | 49,63 | 50,53 | -0,93% | - |
| 06.03.2026 | 51,10 | 51,10 | 50,55 | 51,00 | 0,20% | - |
| 05.03.2026 | 51,30 | 51,50 | 50,70 | 50,90 | -1,17% | - |
| 04.03.2026 | 51,10 | 51,85 | 50,90 | 51,50 | 0,39% | - |
| 03.03.2026 | 51,80 | 52,20 | 51,10 | 51,30 | -1,54% | - |
| 02.03.2026 | 52,20 | 53,00 | 52,05 | 52,10 | -1,33% | - |
| 27.02.2026 | 53,20 | 53,20 | 52,70 | 52,80 | -0,75% | 500,00 |
| 26.02.2026 | 52,10 | 53,20 | 51,90 | 53,20 | 1,92% | - |
| 25.02.2026 | 52,00 | 52,40 | 51,85 | 52,20 | 0,19% | - |
| 24.02.2026 | 51,80 | 52,25 | 51,80 | 52,10 | 0,39% | - |
| 23.02.2026 | 51,00 | 52,00 | 50,70 | 51,90 | 1,37% | - |
| 20.02.2026 | 51,10 | 51,35 | 50,50 | 51,20 | 0,20% | - |
| 19.02.2026 | 51,60 | 52,20 | 50,85 | 51,10 | -2,11% | - |
| 18.02.2026 | 53,00 | 53,40 | 52,10 | 52,20 | -1,69% | - |
| 17.02.2026 | 52,30 | 53,10 | 52,30 | 53,10 | 1,14% | - |
| 16.02.2026 | 52,70 | 52,80 | 52,30 | 52,50 | -0,19% | - |
| 13.02.2026 | 52,60 | 52,70 | 52,20 | 52,60 | 0,19% | - |
| 12.02.2026 | 52,30 | 52,70 | 51,95 | 52,50 | 0,38% | - |
| 11.02.2026 | 52,20 | 52,40 | 51,90 | 52,30 | 0,38% | 348,00 |
| 10.02.2026 | 51,80 | 52,20 | 51,80 | 52,10 | 0,39% | 145,00 |
| 09.02.2026 | 52,00 | 52,20 | 51,75 | 51,90 | 0,00% | - |
| 06.02.2026 | 51,90 | 52,25 | 51,75 | 51,90 | 0,00% | 150,00 |
| 05.02.2026 | 51,70 | 52,75 | 51,70 | 51,90 | -7,65% | - |
| 04.02.2026 | 56,30 | 56,45 | 56,00 | 56,20 | 0,00% | - |
| 03.02.2026 | 56,00 | 56,40 | 56,00 | 56,20 | 0,36% | - |
| 02.02.2026 | 55,25 | 56,40 | 55,15 | 56,00 | 1,36% | 189,00 |
| 30.01.2026 | 55,90 | 55,90 | 55,25 | 55,25 | -1,16% | 90,00 |
| 29.01.2026 | 55,90 | 55,95 | 55,40 | 55,90 | 0,00% | 135,00 |
| 28.01.2026 | 56,00 | 56,00 | 55,60 | 55,90 | -0,18% | - |
| 27.01.2026 | 55,60 | 56,10 | 55,15 | 56,00 | 0,54% | 2.100,00 |
| 26.01.2026 | 54,80 | 55,80 | 54,70 | 55,70 | 1,64% | 44,00 |
| 23.01.2026 | 54,80 | 55,05 | 54,60 | 54,80 | 0,00% | - |
| 22.01.2026 | 54,20 | 54,95 | 53,90 | 54,80 | 1,29% | 68,00 |
| 21.01.2026 | 53,80 | 54,20 | 53,50 | 54,10 | 0,74% | - |
| 20.01.2026 | 54,50 | 54,50 | 53,60 | 53,70 | -1,47% | 54,00 |
| 19.01.2026 | 53,85 | 54,75 | 53,75 | 54,50 | 0,18% | 5,00 |
| 16.01.2026 | 55,10 | 55,25 | 54,20 | 54,40 | -1,00% | - |
| 15.01.2026 | 55,30 | 55,40 | 54,95 | 54,95 | -0,45% | - |
| 14.01.2026 | 55,10 | 55,35 | 54,85 | 55,20 | 0,36% | - |
| 13.01.2026 | 56,20 | 56,20 | 54,95 | 55,00 | -2,14% | - |
| 12.01.2026 | 55,30 | 56,50 | 55,15 | 56,20 | 1,63% | - |
| 09.01.2026 | 54,80 | 55,50 | 54,65 | 55,30 | 0,55% | - |
| 08.01.2026 | 54,50 | 55,00 | 54,40 | 55,00 | 0,73% | - |
| 07.01.2026 | 54,30 | 54,75 | 54,30 | 54,60 | 0,55% | - |
| 06.01.2026 | 54,20 | 54,35 | 54,00 | 54,30 | 0,18% | - |
| 05.01.2026 | 53,90 | 54,35 | 53,65 | 54,20 | 0,37% | - |
| 02.01.2026 | 53,30 | 54,00 | 53,20 | 54,00 | 2,18% | - |
| 30.12.2025 | 53,00 | 53,20 | 52,75 | 52,85 | -0,09% | - |
| 29.12.2025 | 52,70 | 53,10 | 52,40 | 52,90 | 0,95% | - |
| 23.12.2025 | 51,70 | 52,50 | 51,65 | 52,40 | 1,35% | - |
| 22.12.2025 | 51,90 | 51,90 | 51,30 | 51,70 | -0,39% | - |
| 19.12.2025 | 51,60 | 52,00 | 51,35 | 51,90 | 0,78% | - |
| 18.12.2025 | 51,80 | 51,90 | 51,45 | 51,50 | -0,58% | - |
| 17.12.2025 | 51,80 | 52,10 | 51,65 | 51,80 | 0,00% | - |
| 16.12.2025 | 51,20 | 52,25 | 51,20 | 51,80 | 0,78% | - |
| 15.12.2025 | 51,30 | 51,70 | 50,95 | 51,40 | 0,39% | - |
| 12.12.2025 | 50,90 | 51,40 | 50,70 | 51,20 | 0,59% | - |
| 11.12.2025 | 50,60 | 50,90 | 50,50 | 50,90 | 0,00% | - |
| 10.12.2025 | 51,00 | 51,10 | 50,55 | 50,90 | -0,20% | - |
| 09.12.2025 | 51,40 | 51,40 | 50,65 | 51,00 | -0,58% | - |
| 08.12.2025 | 51,60 | 51,80 | 51,25 | 51,30 | -0,39% | - |
| 05.12.2025 | 51,70 | 51,70 | 51,35 | 51,50 | -0,19% | - |