52,950€
1,44%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 52,80 | 52,90 | 52,65 | 52,80 | 0,00% | - |
| 09.09.2026 | 53,00 | 53,20 | 52,65 | 52,80 | -0,38% | - |
| 08.09.2026 | 53,30 | 53,65 | 52,85 | 53,00 | -0,56% | - |
| 07.09.2026 | 53,30 | 54,40 | 53,10 | 53,30 | 0,00% | - |
| 04.09.2026 | 53,00 | 53,45 | 52,50 | 53,30 | 0,57% | - |
| 03.09.2026 | 52,00 | 53,15 | 51,55 | 53,00 | 1,92% | - |
| 02.09.2026 | 51,90 | 52,00 | 51,65 | 52,00 | 0,19% | - |
| 01.09.2026 | 51,60 | 51,90 | 51,50 | 51,90 | 0,58% | 810,00 |
| 31.08.2026 | 51,70 | 51,80 | 51,45 | 51,60 | -0,19% | - |
| 28.08.2026 | 51,70 | 52,00 | 51,50 | 51,70 | -0,39% | 1.020,00 |
| 27.08.2026 | 52,10 | 52,35 | 51,50 | 51,90 | -0,38% | - |
| 26.08.2026 | 52,20 | 52,90 | 52,10 | 52,10 | -0,19% | - |
| 25.08.2026 | 52,50 | 52,80 | 52,20 | 52,20 | -0,57% | - |
| 24.08.2026 | 52,10 | 52,75 | 52,10 | 52,50 | 1,35% | - |
| 21.08.2026 | 51,80 | 51,95 | 51,60 | 51,80 | 0,10% | - |
| 20.08.2026 | 51,80 | 51,95 | 51,60 | 51,75 | -0,10% | - |
| 19.08.2026 | 51,70 | 51,80 | 51,55 | 51,80 | 0,19% | - |
| 18.08.2026 | 51,75 | 52,00 | 51,35 | 51,70 | -0,10% | 1.900,00 |
| 17.08.2026 | 52,10 | 52,25 | 51,65 | 51,75 | -0,67% | - |
| 14.08.2026 | 51,90 | 52,25 | 51,90 | 52,10 | 0,39% | - |
| 13.08.2026 | 51,90 | 52,35 | 51,90 | 51,90 | 0,00% | - |
| 12.08.2026 | 52,10 | 52,65 | 51,80 | 51,90 | -0,38% | - |
| 11.08.2026 | 52,50 | 52,75 | 52,10 | 52,10 | -0,76% | - |
| 10.08.2026 | 52,40 | 52,75 | 52,20 | 52,50 | 0,19% | - |
| 07.08.2026 | 52,70 | 52,90 | 52,40 | 52,40 | -0,57% | 480,00 |
| 06.08.2026 | 52,50 | 53,00 | 52,20 | 52,70 | 0,38% | - |
| 05.08.2026 | 52,70 | 53,15 | 52,50 | 52,50 | -0,38% | - |
| 04.08.2026 | 53,00 | 53,10 | 52,65 | 52,70 | -0,57% | - |
| 03.08.2026 | 52,40 | 53,30 | 52,40 | 53,00 | 1,15% | - |
| 31.07.2026 | 52,50 | 52,65 | 52,10 | 52,40 | -0,10% | - |
| 30.07.2026 | 52,10 | 52,70 | 52,10 | 52,45 | 0,67% | - |
| 29.07.2026 | 52,30 | 52,30 | 52,10 | 52,10 | -0,38% | - |
| 28.07.2026 | 52,40 | 52,40 | 52,05 | 52,30 | -0,19% | - |
| 27.07.2026 | 52,30 | 52,40 | 52,00 | 52,40 | 0,67% | - |
| 24.07.2026 | 52,30 | 52,30 | 51,80 | 52,05 | -0,48% | - |
| 23.07.2026 | 51,00 | 52,30 | 51,00 | 52,30 | 0,97% | - |
| 22.07.2026 | 51,50 | 52,05 | 51,50 | 51,80 | 0,58% | - |
| 21.07.2026 | 51,60 | 52,10 | 51,50 | 51,50 | -0,87% | - |
| 20.07.2026 | 51,90 | 52,50 | 51,50 | 51,95 | 0,10% | - |
| 17.07.2026 | 51,90 | 52,00 | 51,65 | 51,90 | 0,00% | - |
| 16.07.2026 | 51,80 | 52,00 | 51,65 | 51,90 | 0,29% | - |
| 15.07.2026 | 51,80 | 51,80 | 51,75 | 51,75 | -0,48% | - |
| 14.07.2026 | 51,70 | 52,00 | 51,65 | 52,00 | 0,58% | - |
| 13.07.2026 | 51,40 | 52,00 | 51,40 | 51,70 | 0,58% | - |
| 10.07.2026 | 51,70 | 52,00 | 51,40 | 51,40 | -0,58% | - |
| 09.07.2026 | 51,70 | 52,00 | 51,35 | 51,70 | 0,00% | - |
| 08.07.2026 | 51,80 | 52,15 | 51,25 | 51,70 | -0,19% | - |
| 07.07.2026 | 51,50 | 51,85 | 51,45 | 51,80 | 0,58% | - |
| 06.07.2026 | 51,90 | 52,40 | 51,50 | 51,50 | -0,77% | - |
| 03.07.2026 | 52,10 | 52,65 | 51,90 | 51,90 | -0,38% | - |
| 02.07.2026 | 51,90 | 52,60 | 51,90 | 52,10 | 0,39% | - |
| 01.07.2026 | 52,00 | 52,30 | 51,70 | 51,90 | -0,10% | - |
| 30.06.2026 | 52,30 | 52,75 | 51,95 | 51,95 | -0,67% | - |
| 29.06.2026 | 52,50 | 52,75 | 52,15 | 52,30 | 0,10% | - |
| 26.06.2026 | 52,30 | 52,35 | 52,10 | 52,25 | -0,10% | - |
| 25.06.2026 | 52,35 | 52,45 | 52,15 | 52,30 | 0,00% | - |
| 24.06.2026 | 52,00 | 52,55 | 51,95 | 52,30 | 0,58% | - |
| 23.06.2026 | 52,00 | 52,00 | 51,65 | 52,00 | 0,00% | - |
| 22.06.2026 | 51,70 | 52,10 | 51,30 | 52,00 | 0,58% | - |
| 19.06.2026 | 51,70 | 52,10 | 51,45 | 51,70 | 0,00% | - |
| 18.06.2026 | 51,70 | 51,95 | 51,20 | 51,70 | 0,39% | - |
| 17.06.2026 | 52,80 | 53,25 | 51,45 | 51,50 | -2,28% | - |
| 16.06.2026 | 53,30 | 53,60 | 52,65 | 52,70 | -1,13% | - |
| 15.06.2026 | 53,10 | 54,10 | 52,60 | 53,30 | 1,33% | - |
| 12.06.2026 | 51,60 | 52,90 | 51,20 | 52,60 | 1,74% | - |
| 11.06.2026 | 50,50 | 51,80 | 50,50 | 51,70 | 2,78% | - |
| 10.06.2026 | 50,80 | 51,10 | 50,30 | 50,30 | -1,18% | - |
| 09.06.2026 | 49,83 | 50,90 | 49,68 | 50,90 | 2,26% | - |
| 08.06.2026 | 49,05 | 49,90 | 49,05 | 49,78 | 1,22% | - |
| 05.06.2026 | 49,60 | 50,15 | 49,18 | 49,18 | -1,11% | 3.191,00 |
| 04.06.2026 | 49,60 | 49,83 | 49,50 | 49,73 | -0,05% | - |
| 03.06.2026 | 49,63 | 49,95 | 49,48 | 49,75 | 0,10% | - |
| 02.06.2026 | 50,60 | 50,80 | 49,55 | 49,70 | -1,63% | - |
| 01.06.2026 | 50,13 | 50,70 | 49,73 | 50,53 | 1,05% | - |
| 29.05.2026 | 50,43 | 50,55 | 50,00 | 50,00 | -0,65% | - |
| 28.05.2026 | 50,30 | 50,80 | 50,15 | 50,33 | -0,25% | - |
| 27.05.2026 | 50,00 | 50,55 | 49,93 | 50,45 | 1,05% | - |
| 26.05.2026 | 50,70 | 50,70 | 49,90 | 49,93 | -1,72% | - |
| 25.05.2026 | 50,23 | 50,80 | 50,03 | 50,80 | 2,06% | - |
| 22.05.2026 | 50,80 | 50,80 | 49,78 | 49,78 | -2,02% | - |
| 21.05.2026 | 50,43 | 50,90 | 50,30 | 50,80 | 0,40% | - |
| 20.05.2026 | 49,60 | 50,90 | 49,60 | 50,60 | 1,81% | - |
| 19.05.2026 | 49,78 | 50,08 | 49,40 | 49,70 | -0,10% | - |
| 18.05.2026 | 48,95 | 49,80 | 48,90 | 49,75 | 1,12% | - |
| 15.05.2026 | 49,28 | 49,73 | 49,15 | 49,20 | 0,51% | - |
| 14.05.2026 | 49,85 | 49,93 | 48,95 | 48,95 | -1,76% | - |
| 13.05.2026 | 50,23 | 50,23 | 49,70 | 49,83 | -0,55% | - |
| 12.05.2026 | 50,13 | 50,30 | 49,73 | 50,10 | -0,40% | - |
| 11.05.2026 | 49,90 | 50,35 | 49,68 | 50,30 | 0,60% | - |
| 08.05.2026 | 49,40 | 50,03 | 49,40 | 50,00 | 1,42% | - |
| 07.05.2026 | 50,23 | 50,23 | 49,25 | 49,30 | -1,69% | - |
| 06.05.2026 | 49,50 | 50,20 | 49,50 | 50,15 | 1,72% | - |
| 05.05.2026 | 49,10 | 49,78 | 49,05 | 49,30 | 0,51% | - |
| 04.05.2026 | 50,00 | 50,00 | 48,90 | 49,05 | -1,75% | - |
| 30.04.2026 | 49,20 | 50,00 | 49,15 | 49,93 | 0,55% | - |
| 29.04.2026 | 49,83 | 49,90 | 49,58 | 49,65 | -0,15% | - |
| 28.04.2026 | 50,23 | 50,23 | 49,60 | 49,73 | -1,00% | - |
| 27.04.2026 | 50,13 | 50,33 | 49,83 | 50,23 | 0,00% | - |
| 24.04.2026 | 50,00 | 50,25 | 49,80 | 50,23 | 0,65% | - |
| 23.04.2026 | 50,40 | 50,40 | 49,53 | 49,90 | -1,38% | - |