44,200€
-0,11%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,50 | 44,55 | 44,28 | 44,30 | -0,39% | - |
| 27.02.2025 | 44,68 | 44,73 | 44,35 | 44,48 | -0,39% | - |
| 26.02.2025 | 44,53 | 44,98 | 44,48 | 44,65 | 0,62% | 12,00 |
| 25.02.2025 | 44,88 | 45,05 | 44,38 | 44,38 | -1,17% | - |
| 24.02.2025 | 44,60 | 45,20 | 44,53 | 44,90 | 0,79% | 160,00 |
| 21.02.2025 | 44,58 | 44,88 | 44,33 | 44,55 | 0,00% | - |
| 20.02.2025 | 44,48 | 45,08 | 44,48 | 44,55 | 0,11% | - |
| 19.02.2025 | 44,20 | 44,68 | 44,10 | 44,50 | 0,79% | - |
| 18.02.2025 | 44,33 | 44,48 | 44,10 | 44,15 | -0,39% | - |
| 17.02.2025 | 44,08 | 44,38 | 44,03 | 44,33 | 0,62% | - |
| 14.02.2025 | 44,40 | 44,53 | 44,00 | 44,05 | -1,18% | - |
| 13.02.2025 | 44,48 | 44,73 | 44,28 | 44,58 | 0,17% | - |
| 12.02.2025 | 44,58 | 45,08 | 44,48 | 44,50 | -0,11% | - |
| 11.02.2025 | 45,18 | 45,43 | 44,50 | 44,55 | -1,44% | - |
| 10.02.2025 | 44,53 | 45,25 | 44,48 | 45,20 | 1,63% | - |
| 07.02.2025 | 45,28 | 45,45 | 44,45 | 44,48 | -1,66% | - |
| 06.02.2025 | 46,20 | 46,20 | 44,25 | 45,23 | -6,80% | 60,00 |
| 05.02.2025 | 48,15 | 48,68 | 47,80 | 48,53 | 1,25% | - |
| 04.02.2025 | 48,13 | 48,53 | 47,50 | 47,93 | -0,88% | 6.000,00 |
| 03.02.2025 | 47,98 | 48,35 | 47,10 | 48,35 | 0,94% | - |
| 31.01.2025 | 47,28 | 48,15 | 47,23 | 47,90 | 1,38% | - |
| 30.01.2025 | 47,18 | 47,63 | 47,08 | 47,25 | 0,32% | 1.500,00 |
| 29.01.2025 | 47,90 | 48,00 | 47,03 | 47,10 | -1,15% | - |
| 28.01.2025 | 47,35 | 47,88 | 47,13 | 47,65 | 0,37% | - |
| 27.01.2025 | 46,70 | 47,55 | 46,23 | 47,48 | 1,66% | - |
| 24.01.2025 | 47,23 | 47,55 | 46,58 | 46,70 | -1,01% | - |
| 23.01.2025 | 46,75 | 47,33 | 46,25 | 47,18 | 0,91% | - |
| 22.01.2025 | 46,63 | 46,98 | 46,55 | 46,75 | 0,21% | - |
| 21.01.2025 | 46,75 | 46,93 | 46,58 | 46,65 | -0,16% | - |
| 20.01.2025 | 46,38 | 47,05 | 46,33 | 46,73 | 0,81% | - |
| 17.01.2025 | 46,33 | 46,55 | 46,28 | 46,35 | 0,16% | - |
| 16.01.2025 | 46,63 | 46,83 | 46,20 | 46,28 | -0,32% | - |
| 15.01.2025 | 46,63 | 47,03 | 46,43 | 46,43 | -0,27% | - |
| 14.01.2025 | 46,35 | 47,03 | 46,28 | 46,55 | 0,59% | - |
| 13.01.2025 | 46,20 | 46,43 | 46,08 | 46,28 | 0,11% | - |
| 10.01.2025 | 46,53 | 46,63 | 46,15 | 46,23 | -0,70% | - |
| 09.01.2025 | 46,78 | 46,95 | 46,13 | 46,55 | -0,48% | - |
| 08.01.2025 | 47,15 | 47,73 | 46,68 | 46,78 | -0,64% | - |
| 07.01.2025 | 47,83 | 48,08 | 47,03 | 47,08 | -0,84% | 53,00 |
| 06.01.2025 | 48,33 | 48,68 | 47,48 | 47,48 | -1,66% | - |
| 03.01.2025 | 47,65 | 48,40 | 47,60 | 48,28 | 1,47% | - |
| 02.01.2025 | 47,45 | 47,80 | 47,10 | 47,58 | 0,69% | - |
| 30.12.2024 | 47,05 | 47,40 | 46,50 | 47,25 | 0,37% | - |
| 27.12.2024 | 47,40 | 47,55 | 46,95 | 47,08 | 1,07% | 260,00 |
| 23.12.2024 | 46,40 | 47,08 | 45,93 | 46,58 | 1,42% | - |
| 20.12.2024 | 46,05 | 46,45 | 45,93 | 45,93 | -0,43% | - |
| 19.12.2024 | 46,25 | 46,73 | 44,63 | 46,13 | -0,27% | - |
| 18.12.2024 | 46,43 | 46,78 | 46,25 | 46,25 | -0,27% | - |
| 17.12.2024 | 46,48 | 46,83 | 46,35 | 46,38 | -0,32% | - |
| 16.12.2024 | 47,03 | 47,23 | 46,50 | 46,53 | -1,06% | - |
| 13.12.2024 | 47,05 | 47,25 | 46,88 | 47,03 | 0,00% | 315,00 |
| 12.12.2024 | 46,90 | 47,10 | 46,70 | 47,03 | 0,37% | - |
| 11.12.2024 | 46,65 | 47,35 | 46,65 | 46,85 | -0,53% | - |
| 10.12.2024 | 46,60 | 47,13 | 46,60 | 47,10 | 0,53% | - |
| 09.12.2024 | 46,40 | 47,08 | 46,40 | 46,85 | 0,27% | - |
| 06.12.2024 | 46,40 | 46,95 | 46,40 | 46,73 | 0,11% | - |
| 05.12.2024 | 46,80 | 47,28 | 46,45 | 46,68 | -0,85% | 100,00 |
| 04.12.2024 | 46,65 | 47,20 | 46,65 | 47,08 | 0,27% | - |
| 03.12.2024 | 46,35 | 47,03 | 46,35 | 46,95 | -0,74% | - |
| 02.12.2024 | 47,30 | 47,65 | 46,48 | 47,30 | -0,53% | - |
| 29.11.2024 | 46,15 | 47,65 | 46,00 | 47,55 | 3,03% | - |
| 28.11.2024 | 46,03 | 46,15 | 45,83 | 46,15 | 0,22% | - |
| 27.11.2024 | 44,85 | 46,05 | 44,85 | 46,05 | 1,99% | - |
| 26.11.2024 | 45,60 | 45,68 | 44,98 | 45,15 | -1,15% | - |
| 25.11.2024 | 46,35 | 46,68 | 45,40 | 45,68 | -1,46% | - |
| 22.11.2024 | 45,30 | 46,35 | 45,25 | 46,35 | 2,71% | - |
| 21.11.2024 | 45,10 | 45,90 | 44,95 | 45,13 | -0,82% | - |
| 20.11.2024 | 45,90 | 46,00 | 45,28 | 45,50 | -0,27% | - |
| 19.11.2024 | 45,85 | 46,43 | 45,40 | 45,63 | -0,38% | - |
| 18.11.2024 | 45,80 | 45,93 | 45,53 | 45,80 | 0,00% | - |
| 15.11.2024 | 46,03 | 46,03 | 45,45 | 45,80 | -0,49% | - |
| 14.11.2024 | 45,20 | 46,25 | 45,20 | 46,03 | 1,21% | - |
| 13.11.2024 | 45,68 | 45,78 | 45,13 | 45,48 | -0,44% | - |
| 12.11.2024 | 45,90 | 46,40 | 45,65 | 45,68 | -1,19% | - |
| 11.11.2024 | 45,80 | 46,43 | 45,80 | 46,23 | 0,27% | - |
| 08.11.2024 | 45,80 | 46,33 | 45,80 | 46,10 | -0,11% | - |
| 07.11.2024 | 44,90 | 46,25 | 44,90 | 46,15 | 2,05% | 86,00 |
| 06.11.2024 | 45,85 | 46,63 | 45,15 | 45,23 | -2,06% | - |
| 05.11.2024 | 45,98 | 46,33 | 45,85 | 46,18 | 0,44% | - |
| 04.11.2024 | 45,80 | 46,40 | 45,80 | 45,98 | -0,33% | - |
| 01.11.2024 | 46,30 | 46,30 | 46,05 | 46,13 | -0,38% | - |
| 31.10.2024 | 46,50 | 47,03 | 46,08 | 46,30 | -1,07% | - |
| 30.10.2024 | 46,78 | 47,33 | 46,68 | 46,80 | 0,05% | - |
| 29.10.2024 | 47,13 | 47,38 | 46,78 | 46,78 | -0,74% | - |
| 28.10.2024 | 46,85 | 47,50 | 46,85 | 47,13 | -0,11% | - |
| 25.10.2024 | 46,85 | 47,60 | 46,55 | 47,18 | 0,69% | - |
| 24.10.2024 | 46,70 | 47,15 | 46,68 | 46,85 | 0,37% | - |
| 23.10.2024 | 46,40 | 46,90 | 46,40 | 46,68 | 0,00% | - |
| 22.10.2024 | 46,55 | 46,90 | 46,13 | 46,68 | -0,21% | - |
| 21.10.2024 | 47,35 | 47,80 | 46,78 | 46,78 | -1,73% | - |
| 18.10.2024 | 47,98 | 48,15 | 47,58 | 47,60 | -0,78% | - |
| 17.10.2024 | 47,85 | 48,18 | 47,85 | 47,98 | -0,21% | - |
| 16.10.2024 | 48,00 | 48,30 | 48,00 | 48,08 | -0,52% | - |
| 15.10.2024 | 47,75 | 48,40 | 47,68 | 48,33 | 1,20% | - |
| 14.10.2024 | 47,50 | 47,95 | 47,50 | 47,75 | -0,26% | - |
| 11.10.2024 | 47,90 | 48,03 | 47,75 | 47,88 | -0,05% | - |
| 10.10.2024 | 47,95 | 48,00 | 47,68 | 47,90 | -0,10% | - |
| 09.10.2024 | 47,60 | 48,05 | 47,60 | 47,95 | 0,10% | - |
| 08.10.2024 | 48,23 | 48,30 | 47,75 | 47,90 | -0,67% | - |
| 07.10.2024 | 48,00 | 48,45 | 47,98 | 48,23 | -0,10% | - |