46,650€
-0,64%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 47,90 | 48,33 | 47,88 | 48,28 | 0,16% | - |
| 03.10.2024 | 48,35 | 48,63 | 48,13 | 48,20 | -0,82% | - |
| 02.10.2024 | 48,60 | 49,00 | 48,45 | 48,60 | -0,56% | - |
| 01.10.2024 | 48,83 | 49,05 | 48,65 | 48,88 | 0,10% | - |
| 30.09.2024 | 48,95 | 48,95 | 48,45 | 48,83 | -0,26% | - |
| 27.09.2024 | 48,50 | 49,28 | 48,50 | 48,95 | 0,26% | - |
| 26.09.2024 | 48,30 | 48,85 | 48,30 | 48,83 | 0,46% | - |
| 25.09.2024 | 48,23 | 48,73 | 48,10 | 48,60 | 0,78% | - |
| 24.09.2024 | 49,10 | 49,13 | 48,23 | 48,23 | -1,73% | - |
| 23.09.2024 | 48,40 | 49,13 | 48,40 | 49,08 | 0,77% | 624,00 |
| 20.09.2024 | 48,50 | 48,78 | 48,45 | 48,70 | -0,15% | - |
| 19.09.2024 | 48,90 | 49,55 | 48,58 | 48,78 | -0,76% | - |
| 18.09.2024 | 48,75 | 49,23 | 48,73 | 49,15 | 0,20% | - |
| 17.09.2024 | 49,25 | 49,70 | 48,95 | 49,05 | -0,96% | - |
| 16.09.2024 | 49,63 | 49,63 | 49,45 | 49,53 | -0,15% | - |
| 13.09.2024 | 49,28 | 49,63 | 49,23 | 49,60 | 0,61% | - |
| 12.09.2024 | 49,03 | 49,65 | 49,00 | 49,30 | 0,61% | - |
| 11.09.2024 | 48,95 | 49,20 | 48,95 | 49,00 | -0,41% | - |
| 10.09.2024 | 49,00 | 49,20 | 48,88 | 49,20 | 0,41% | - |
| 09.09.2024 | 48,35 | 49,05 | 48,35 | 49,00 | 1,71% | - |
| 06.09.2024 | 48,45 | 48,75 | 48,10 | 48,18 | -1,18% | - |
| 05.09.2024 | 48,33 | 48,95 | 48,20 | 48,75 | 0,93% | - |
| 04.09.2024 | 47,83 | 48,43 | 47,78 | 48,30 | 0,99% | - |
| 03.09.2024 | 48,00 | 48,28 | 47,75 | 47,83 | -0,36% | - |
| 02.09.2024 | 47,25 | 48,20 | 44,53 | 48,00 | 0,89% | - |
| 30.08.2024 | 47,68 | 47,68 | 47,43 | 47,58 | -0,05% | - |
| 29.08.2024 | 47,60 | 48,00 | 47,60 | 47,60 | -0,47% | - |
| 28.08.2024 | 47,50 | 47,90 | 47,50 | 47,83 | -0,05% | - |
| 27.08.2024 | 47,85 | 48,28 | 47,83 | 47,85 | -0,52% | - |
| 26.08.2024 | 47,80 | 48,30 | 47,80 | 48,10 | 0,10% | - |
| 23.08.2024 | 47,45 | 48,08 | 47,45 | 48,05 | 0,47% | - |
| 22.08.2024 | 47,60 | 48,05 | 47,55 | 47,83 | -0,16% | - |
| 21.08.2024 | 47,60 | 47,95 | 47,60 | 47,90 | 0,00% | - |
| 20.08.2024 | 47,75 | 48,10 | 47,73 | 47,90 | -0,16% | - |
| 19.08.2024 | 47,75 | 48,08 | 47,45 | 47,98 | 0,47% | - |
| 16.08.2024 | 47,68 | 47,80 | 47,55 | 47,75 | 0,16% | - |
| 15.08.2024 | 47,83 | 47,93 | 47,60 | 47,68 | -0,26% | - |
| 14.08.2024 | 47,43 | 48,78 | 47,35 | 47,80 | 0,79% | - |
| 13.08.2024 | 47,38 | 47,48 | 47,18 | 47,43 | 0,90% | - |
| 12.08.2024 | 46,85 | 47,70 | 46,85 | 47,00 | -0,42% | - |
| 09.08.2024 | 46,90 | 47,30 | 46,90 | 47,20 | -0,21% | - |
| 08.08.2024 | 47,00 | 47,40 | 47,00 | 47,30 | -0,16% | - |
| 07.08.2024 | 45,95 | 47,38 | 45,95 | 47,38 | 2,16% | - |
| 06.08.2024 | 45,90 | 46,90 | 45,88 | 46,38 | 0,16% | - |
| 05.08.2024 | 45,35 | 46,70 | 44,15 | 46,30 | 2,09% | - |
| 02.08.2024 | 44,95 | 45,75 | 44,95 | 45,35 | 0,22% | - |
| 01.08.2024 | 45,93 | 45,93 | 45,20 | 45,25 | -1,47% | - |
| 31.07.2024 | 45,65 | 46,40 | 45,65 | 45,93 | -0,05% | - |
| 30.07.2024 | 45,65 | 46,15 | 45,65 | 45,95 | 0,11% | - |
| 29.07.2024 | 45,60 | 46,43 | 45,60 | 45,90 | 0,16% | - |
| 26.07.2024 | 45,60 | 45,85 | 45,55 | 45,83 | 0,00% | - |
| 25.07.2024 | 45,55 | 46,03 | 45,55 | 45,83 | 0,00% | - |
| 24.07.2024 | 46,18 | 46,50 | 45,63 | 45,83 | -0,97% | - |
| 23.07.2024 | 46,85 | 46,85 | 45,95 | 46,28 | -1,23% | - |
| 22.07.2024 | 46,75 | 46,95 | 46,68 | 46,85 | 0,16% | - |
| 19.07.2024 | 47,00 | 47,45 | 46,38 | 46,78 | -1,16% | - |
| 18.07.2024 | 46,75 | 47,35 | 46,60 | 47,33 | 1,18% | - |