21,025€
1,52%
Echtzeit-Aktienkurs ASICS Corp.
Bid:
Ask:
Aktienkurse zur ASICS Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,21 | 21,22 | 21,03 | 21,05 | 0,60% | - |
| 26.11.2025 | 20,93 | 20,95 | 20,73 | 20,93 | 0,84% | - |
| 24.11.2025 | 20,77 | 21,06 | 20,63 | 20,75 | 1,52% | - |
| 20.11.2025 | 20,25 | 20,44 | 19,62 | 20,44 | 2,15% | 500,00 |
| 19.11.2025 | 20,04 | 20,33 | 20,01 | 20,01 | 0,74% | 600,00 |
| 18.11.2025 | 19,82 | 20,06 | 19,77 | 19,86 | -0,78% | - |
| 17.11.2025 | 20,25 | 20,29 | 19,93 | 20,02 | -5,48% | - |
| 14.11.2025 | 21,10 | 21,31 | 20,90 | 21,18 | 1,19% | - |
| 13.11.2025 | 21,46 | 21,47 | 20,90 | 20,93 | -0,26% | - |
| 12.11.2025 | 21,06 | 21,28 | 20,95 | 20,99 | -0,59% | - |
| 11.11.2025 | 21,33 | 21,41 | 21,11 | 21,11 | 0,67% | - |
| 10.11.2025 | 20,98 | 20,98 | 20,82 | 20,97 | 0,12% | - |
| 07.11.2025 | 20,94 | 20,95 | 20,94 | 20,95 | 0,07% | - |
| 06.11.2025 | 21,14 | 21,20 | 20,85 | 20,93 | -2,79% | 214,00 |
| 05.11.2025 | 21,66 | 21,72 | 21,53 | 21,53 | -2,31% | - |
| 04.11.2025 | 22,08 | 22,20 | 21,99 | 22,04 | 0,27% | - |
| 03.11.2025 | 22,27 | 22,37 | 21,98 | 21,98 | -1,37% | - |
| 31.10.2025 | 22,12 | 22,38 | 22,07 | 22,29 | 2,41% | - |
| 30.10.2025 | 22,03 | 22,05 | 21,76 | 21,76 | -0,68% | 395,00 |
| 29.10.2025 | 22,16 | 22,23 | 21,82 | 21,91 | -1,04% | - |
| 28.10.2025 | 22,36 | 22,43 | 22,14 | 22,14 | -3,45% | 400,00 |
| 27.10.2025 | 23,13 | 23,24 | 22,93 | 22,93 | 1,96% | 574,00 |
| 24.10.2025 | 22,42 | 22,52 | 22,35 | 22,49 | -1,60% | - |
| 23.10.2025 | 22,69 | 22,86 | 22,66 | 22,86 | 1,80% | - |
| 22.10.2025 | 22,74 | 22,81 | 22,45 | 22,45 | 0,38% | 270,00 |
| 21.10.2025 | 22,20 | 22,38 | 22,13 | 22,37 | 4,36% | - |
| 20.10.2025 | 21,03 | 21,47 | 21,02 | 21,43 | 1,32% | - |
| 17.10.2025 | 20,91 | 21,19 | 20,79 | 21,15 | 0,38% | - |
| 16.10.2025 | 21,17 | 21,36 | 21,06 | 21,07 | -0,07% | 2.000,00 |
| 15.10.2025 | 21,02 | 21,18 | 20,94 | 21,09 | 1,18% | 65,00 |
| 14.10.2025 | 20,95 | 21,01 | 20,78 | 20,84 | -2,32% | - |
| 13.10.2025 | 21,63 | 21,70 | 21,09 | 21,34 | 1,33% | - |
| 10.10.2025 | 21,59 | 21,59 | 20,71 | 21,06 | -3,59% | 70,00 |
| 09.10.2025 | 21,89 | 21,91 | 21,84 | 21,84 | -1,53% | - |
| 08.10.2025 | 22,20 | 22,36 | 22,16 | 22,18 | 0,20% | - |
| 07.10.2025 | 22,34 | 22,51 | 22,14 | 22,14 | -3,87% | 600,00 |
| 06.10.2025 | 22,60 | 23,03 | 22,54 | 23,03 | 4,37% | - |
| 03.10.2025 | 21,95 | 22,14 | 21,82 | 22,06 | 1,10% | - |
| 02.10.2025 | 21,88 | 22,00 | 21,74 | 21,82 | -2,96% | - |
| 01.10.2025 | 22,25 | 22,49 | 22,24 | 22,49 | 1,10% | - |
| 30.09.2025 | 22,42 | 22,47 | 22,19 | 22,24 | -1,20% | - |
| 29.09.2025 | 22,48 | 22,63 | 22,41 | 22,51 | -0,40% | - |
| 26.09.2025 | 22,63 | 22,67 | 22,45 | 22,60 | 1,73% | - |
| 25.09.2025 | 22,20 | 22,25 | 21,99 | 22,22 | -0,29% | - |
| 24.09.2025 | 22,21 | 22,35 | 22,15 | 22,28 | 0,56% | - |
| 23.09.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,38% | - |
| 22.09.2025 | 22,18 | 22,26 | 22,02 | 22,24 | -1,07% | 341,00 |
| 19.09.2025 | 22,49 | 22,52 | 22,32 | 22,48 | -1,30% | 65,00 |
| 18.09.2025 | 22,75 | 22,78 | 22,73 | 22,78 | 0,46% | - |
| 17.09.2025 | 22,66 | 22,71 | 22,50 | 22,67 | -3,14% | - |
| 16.09.2025 | 23,59 | 23,62 | 23,40 | 23,41 | -2,94% | - |
| 15.09.2025 | 24,14 | 24,14 | 23,97 | 24,12 | 0,02% | - |
| 12.09.2025 | 24,18 | 24,19 | 24,09 | 24,11 | -0,58% | - |
| 11.09.2025 | 24,13 | 24,44 | 24,13 | 24,25 | 1,00% | - |
| 10.09.2025 | 24,08 | 24,11 | 23,97 | 24,01 | 1,44% | - |
| 09.09.2025 | 23,67 | 23,77 | 23,58 | 23,67 | -0,61% | - |
| 08.09.2025 | 23,74 | 23,86 | 23,71 | 23,82 | 1,64% | - |
| 05.09.2025 | 23,42 | 23,64 | 23,10 | 23,43 | 3,19% | - |
| 04.09.2025 | 22,63 | 22,71 | 22,45 | 22,71 | 1,11% | 500,00 |
| 03.09.2025 | 22,48 | 22,70 | 22,09 | 22,46 | -2,98% | 6.000,00 |
| 02.09.2025 | 23,13 | 23,29 | 22,93 | 23,15 | -0,28% | - |
| 01.09.2025 | 23,09 | 23,26 | 22,99 | 23,21 | 1,13% | - |
| 29.08.2025 | 23,26 | 23,45 | 22,88 | 22,95 | -3,99% | - |
| 28.08.2025 | 24,01 | 24,11 | 23,74 | 23,91 | 1,10% | - |
| 27.08.2025 | 23,49 | 23,66 | 23,46 | 23,65 | -1,31% | 250,00 |
| 26.08.2025 | 23,85 | 23,97 | 23,76 | 23,96 | -1,13% | - |
| 25.08.2025 | 24,19 | 24,26 | 24,10 | 24,24 | -0,74% | - |
| 22.08.2025 | 24,13 | 24,55 | 24,11 | 24,42 | 0,21% | 1.340,00 |
| 21.08.2025 | 24,44 | 24,52 | 24,31 | 24,37 | 3,00% | 34,00 |
| 20.08.2025 | 23,75 | 23,80 | 23,59 | 23,66 | -2,03% | - |
| 19.08.2025 | 24,25 | 24,35 | 24,01 | 24,15 | -1,95% | - |
| 18.08.2025 | 24,57 | 24,80 | 24,51 | 24,63 | 0,16% | 244,00 |
| 15.08.2025 | 24,73 | 24,80 | 24,45 | 24,59 | 2,10% | 122,00 |
| 14.08.2025 | 23,55 | 24,18 | 23,55 | 24,08 | 1,86% | 6.000,00 |
| 13.08.2025 | 24,26 | 24,37 | 23,64 | 23,64 | 14,31% | 2.225,00 |
| 12.08.2025 | 20,50 | 20,79 | 20,43 | 20,68 | 1,77% | - |
| 11.08.2025 | 20,35 | 20,53 | 20,30 | 20,32 | -0,22% | - |
| 08.08.2025 | 20,41 | 20,71 | 20,25 | 20,37 | -2,02% | - |
| 07.08.2025 | 20,71 | 20,94 | 20,59 | 20,79 | 1,76% | - |
| 06.08.2025 | 20,38 | 20,51 | 20,27 | 20,43 | -0,24% | - |
| 05.08.2025 | 20,48 | 20,60 | 20,30 | 20,48 | -0,80% | - |
| 04.08.2025 | 20,36 | 20,74 | 20,35 | 20,64 | 1,33% | - |
| 01.08.2025 | 20,87 | 20,87 | 20,33 | 20,37 | -1,31% | - |
| 31.07.2025 | 21,11 | 21,11 | 20,46 | 20,64 | -4,49% | - |
| 30.07.2025 | 21,56 | 21,72 | 21,46 | 21,61 | 4,17% | - |
| 29.07.2025 | 20,79 | 21,07 | 20,72 | 20,75 | 0,48% | - |
| 28.07.2025 | 20,81 | 20,81 | 20,59 | 20,65 | -3,66% | - |
| 25.07.2025 | 21,67 | 21,69 | 21,38 | 21,43 | -1,70% | - |
| 24.07.2025 | 21,97 | 22,06 | 21,80 | 21,80 | 2,71% | 100,00 |
| 23.07.2025 | 20,90 | 21,32 | 20,86 | 21,23 | 4,94% | - |
| 22.07.2025 | 20,28 | 20,32 | 20,06 | 20,23 | -3,00% | 196,00 |
| 21.07.2025 | 20,80 | 20,94 | 20,69 | 20,85 | 0,48% | - |
| 18.07.2025 | 20,76 | 20,87 | 20,70 | 20,75 | -1,61% | - |
| 17.07.2025 | 20,96 | 21,24 | 20,96 | 21,09 | 0,14% | - |
| 16.07.2025 | 21,03 | 21,14 | 20,78 | 21,06 | 0,45% | - |
| 15.07.2025 | 21,00 | 21,21 | 20,96 | 20,97 | -0,45% | - |
| 14.07.2025 | 21,02 | 21,10 | 20,87 | 21,06 | 0,24% | 50,00 |
| 11.07.2025 | 21,18 | 21,20 | 20,89 | 21,01 | -3,62% | 100,00 |
| 10.07.2025 | 21,56 | 21,83 | 21,54 | 21,80 | 1,32% | - |
| 09.07.2025 | 21,94 | 22,19 | 21,51 | 21,52 | -3,02% | - |