20,825€
-0,45%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 20,92 | 20,95 | 20,66 | 20,92 | 4,77% | 285,00 |
| 25.11.2025 | 19,95 | 20,10 | 19,69 | 19,97 | -1,35% | 141,00 |
| 24.11.2025 | 20,29 | 20,29 | 20,23 | 20,24 | -0,71% | - |
| 21.11.2025 | 20,39 | 20,46 | 20,00 | 20,39 | 3,65% | 315,00 |
| 20.11.2025 | 20,23 | 20,31 | 19,62 | 19,67 | -2,07% | - |
| 19.11.2025 | 20,04 | 20,33 | 19,91 | 20,08 | 1,18% | 856,00 |
| 18.11.2025 | 19,82 | 19,99 | 19,73 | 19,85 | -1,08% | 2.764,00 |
| 17.11.2025 | 20,25 | 20,46 | 20,01 | 20,07 | -5,13% | 588,00 |
| 14.11.2025 | 21,08 | 21,28 | 20,87 | 21,15 | 0,98% | - |
| 13.11.2025 | 21,45 | 21,47 | 20,74 | 20,95 | -0,66% | 372,00 |
| 12.11.2025 | 21,18 | 21,19 | 21,05 | 21,09 | 0,93% | 14,00 |
| 11.11.2025 | 21,27 | 21,27 | 20,55 | 20,89 | -0,31% | 520,00 |
| 10.11.2025 | 20,61 | 21,09 | 20,56 | 20,96 | 1,48% | 840,00 |
| 07.11.2025 | 20,94 | 21,00 | 20,17 | 20,65 | -1,03% | 1.636,00 |
| 06.11.2025 | 21,14 | 21,36 | 20,83 | 20,87 | -4,62% | 344,00 |
| 05.11.2025 | 21,66 | 21,89 | 21,50 | 21,88 | -1,02% | 22,00 |
| 04.11.2025 | 22,08 | 22,20 | 21,99 | 22,10 | -0,63% | - |
| 03.11.2025 | 22,08 | 22,45 | 22,06 | 22,24 | 0,93% | 334,00 |
| 31.10.2025 | 22,06 | 22,19 | 21,86 | 22,04 | 1,61% | 250,00 |
| 30.10.2025 | 22,03 | 22,25 | 21,66 | 21,69 | -0,85% | 196,00 |
| 29.10.2025 | 22,16 | 22,23 | 21,73 | 21,87 | -2,47% | 112,00 |
| 28.10.2025 | 22,36 | 22,61 | 22,31 | 22,43 | -2,31% | 64,00 |
| 27.10.2025 | 23,09 | 23,15 | 22,71 | 22,96 | 2,27% | 930,00 |
| 24.10.2025 | 22,41 | 22,51 | 22,35 | 22,45 | -1,71% | - |
| 23.10.2025 | 22,69 | 22,98 | 22,52 | 22,84 | 1,08% | 352,00 |
| 22.10.2025 | 22,27 | 23,21 | 22,19 | 22,59 | 3,72% | 1.769,00 |
| 21.10.2025 | 22,19 | 22,19 | 21,60 | 21,78 | 1,63% | 1.418,00 |
| 20.10.2025 | 21,03 | 21,58 | 21,02 | 21,43 | 1,32% | 437,00 |
| 17.10.2025 | 20,91 | 21,19 | 20,79 | 21,15 | -0,84% | 451,00 |
| 16.10.2025 | 21,16 | 21,38 | 20,98 | 21,33 | 1,19% | 246,00 |
| 15.10.2025 | 21,03 | 21,18 | 20,51 | 21,08 | 1,27% | 778,00 |
| 14.10.2025 | 20,71 | 20,95 | 20,45 | 20,82 | 0,26% | 750,00 |
| 13.10.2025 | 21,13 | 21,20 | 20,01 | 20,76 | -1,98% | 5.361,00 |
| 10.10.2025 | 21,59 | 21,73 | 20,90 | 21,18 | -2,69% | 512,00 |
| 09.10.2025 | 21,81 | 21,93 | 21,61 | 21,77 | -1,63% | 95,00 |
| 08.10.2025 | 22,20 | 22,36 | 21,94 | 22,13 | -0,87% | 796,00 |
| 07.10.2025 | 22,30 | 22,39 | 22,21 | 22,32 | -1,54% | 131,00 |
| 06.10.2025 | 22,60 | 22,76 | 22,23 | 22,67 | 3,00% | 823,00 |
| 03.10.2025 | 21,87 | 22,26 | 21,75 | 22,01 | 1,06% | 713,00 |
| 02.10.2025 | 21,88 | 21,99 | 21,53 | 21,78 | -3,46% | 1.639,00 |
| 01.10.2025 | 22,25 | 22,78 | 22,24 | 22,56 | 1,39% | 190,00 |
| 30.09.2025 | 22,42 | 22,47 | 22,19 | 22,25 | -1,11% | 240,00 |
| 29.09.2025 | 22,48 | 22,69 | 22,41 | 22,50 | -0,33% | 92,00 |
| 26.09.2025 | 22,63 | 22,78 | 22,49 | 22,58 | 1,60% | 8,00 |
| 25.09.2025 | 22,20 | 22,38 | 22,18 | 22,22 | -1,11% | 55,00 |
| 24.09.2025 | 22,21 | 22,51 | 22,03 | 22,47 | 1,40% | 3.061,00 |
| 23.09.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,36% | - |
| 22.09.2025 | 22,18 | 22,41 | 22,01 | 22,24 | -1,00% | 1.111,00 |
| 19.09.2025 | 22,49 | 22,61 | 22,27 | 22,47 | -1,84% | 130,00 |
| 18.09.2025 | 22,75 | 23,15 | 22,73 | 22,89 | 1,06% | 330,00 |
| 17.09.2025 | 22,66 | 22,76 | 22,50 | 22,65 | -3,25% | 175,00 |
| 16.09.2025 | 23,57 | 23,75 | 23,40 | 23,41 | -3,04% | 515,00 |
| 15.09.2025 | 24,14 | 24,14 | 24,13 | 24,14 | 0,08% | - |
| 12.09.2025 | 24,01 | 24,23 | 24,01 | 24,12 | -0,45% | 34,00 |
| 11.09.2025 | 24,15 | 24,38 | 24,12 | 24,23 | 0,79% | 30,00 |
| 10.09.2025 | 24,09 | 24,12 | 23,97 | 24,04 | 0,59% | - |
| 09.09.2025 | 23,67 | 23,90 | 23,51 | 23,90 | 0,65% | 227,00 |
| 08.09.2025 | 23,74 | 23,94 | 23,52 | 23,75 | 2,61% | 815,00 |
| 05.09.2025 | 23,41 | 23,63 | 22,96 | 23,14 | 1,96% | 72,00 |
| 04.09.2025 | 22,21 | 22,70 | 21,95 | 22,70 | 1,50% | 400,00 |
| 03.09.2025 | 22,47 | 22,84 | 21,95 | 22,36 | -3,45% | 2.081,00 |
| 02.09.2025 | 23,13 | 23,35 | 22,76 | 23,16 | -1,19% | 32,00 |
| 01.09.2025 | 23,09 | 23,47 | 22,93 | 23,44 | -0,55% | 255,00 |
| 29.08.2025 | 23,41 | 24,00 | 23,08 | 23,57 | -1,24% | 1.260,00 |
| 28.08.2025 | 24,01 | 24,12 | 23,65 | 23,87 | 0,04% | 506,00 |
| 27.08.2025 | 23,49 | 24,08 | 23,46 | 23,86 | -0,38% | 741,00 |
| 26.08.2025 | 23,84 | 24,07 | 23,76 | 23,95 | -1,20% | 109,00 |
| 25.08.2025 | 24,19 | 24,44 | 23,90 | 24,24 | -0,55% | 1.394,00 |
| 22.08.2025 | 24,15 | 24,56 | 23,69 | 24,37 | 0,04% | 1.037,00 |
| 21.08.2025 | 24,44 | 24,64 | 24,15 | 24,36 | 3,00% | 221,00 |
| 20.08.2025 | 23,53 | 23,92 | 23,51 | 23,65 | 0,04% | 814,00 |
| 19.08.2025 | 24,25 | 24,32 | 23,51 | 23,64 | -4,56% | 2.453,00 |
| 18.08.2025 | 24,75 | 24,92 | 24,51 | 24,77 | 0,79% | 1.739,00 |
| 15.08.2025 | 24,62 | 24,83 | 24,34 | 24,58 | 3,32% | 2.765,00 |
| 14.08.2025 | 23,53 | 23,99 | 23,53 | 23,79 | -0,34% | 2.098,00 |
| 13.08.2025 | 23,70 | 24,20 | 23,33 | 23,87 | 15,68% | 13.147,00 |
| 12.08.2025 | 20,49 | 20,76 | 20,43 | 20,63 | 0,59% | 105,00 |
| 11.08.2025 | 20,51 | 20,75 | 20,35 | 20,51 | 0,17% | 372,00 |
| 08.08.2025 | 20,41 | 20,58 | 20,32 | 20,48 | -1,37% | 17,00 |
| 07.08.2025 | 20,68 | 20,99 | 20,57 | 20,76 | 1,67% | 1.421,00 |
| 06.08.2025 | 20,37 | 20,43 | 20,22 | 20,42 | 1,35% | 2.030,00 |
| 05.08.2025 | 20,49 | 20,52 | 20,15 | 20,15 | -0,14% | 866,00 |
| 04.08.2025 | 20,36 | 20,65 | 20,10 | 20,18 | -0,98% | 1.961,00 |
| 01.08.2025 | 20,81 | 20,82 | 20,33 | 20,38 | -1,26% | 162,00 |
| 31.07.2025 | 20,83 | 20,84 | 20,53 | 20,64 | -2,11% | 2.468,00 |
| 30.07.2025 | 21,56 | 21,61 | 20,88 | 21,08 | 2,06% | 1.314,00 |
| 29.07.2025 | 20,80 | 21,01 | 20,60 | 20,66 | 0,00% | 259,00 |
| 28.07.2025 | 20,81 | 20,81 | 20,51 | 20,66 | -4,22% | 2.755,00 |
| 25.07.2025 | 21,67 | 21,69 | 21,52 | 21,57 | -0,14% | 476,00 |
| 24.07.2025 | 21,97 | 21,98 | 21,52 | 21,60 | 3,57% | 4.550,00 |
| 23.07.2025 | 20,90 | 21,03 | 20,80 | 20,85 | 3,09% | 676,00 |
| 22.07.2025 | 20,28 | 20,32 | 20,00 | 20,23 | -2,15% | 642,00 |
| 21.07.2025 | 20,80 | 21,05 | 20,57 | 20,67 | -0,34% | 819,00 |
| 18.07.2025 | 20,76 | 21,03 | 20,56 | 20,74 | 0,07% | 111,00 |
| 17.07.2025 | 20,97 | 21,03 | 20,46 | 20,73 | -1,64% | 2.038,00 |
| 16.07.2025 | 21,03 | 21,22 | 20,91 | 21,07 | 1,01% | 233,00 |
| 15.07.2025 | 20,97 | 21,10 | 20,82 | 20,86 | 0,63% | 165,00 |
| 14.07.2025 | 21,02 | 21,07 | 20,54 | 20,73 | -1,33% | 697,00 |
| 11.07.2025 | 21,18 | 21,23 | 20,76 | 21,01 | -3,62% | 516,00 |
| 10.07.2025 | 21,56 | 21,83 | 21,40 | 21,80 | -0,07% | 7.700,00 |