30,300€
-1,62%
Echtzeit-Aktienkurs Amer Sports. Inc.
Bid:
Ask:
Aktienkurse zur Amer Sports. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,10 | 30,10 | 28,90 | 29,80 | 2,76% | 2.700,00 |
| 04.05.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -2,68% | 64,00 |
| 30.04.2026 | 29,70 | 30,00 | 29,40 | 29,80 | 0,68% | - |
| 29.04.2026 | 29,70 | 30,00 | 29,40 | 29,60 | -0,34% | 16,00 |
| 28.04.2026 | 30,20 | 30,30 | 29,70 | 29,70 | -1,66% | - |
| 27.04.2026 | 30,40 | 30,60 | 29,90 | 30,20 | -1,31% | 360,00 |
| 24.04.2026 | 30,60 | 31,00 | 30,40 | 30,60 | -0,65% | - |
| 23.04.2026 | 30,60 | 31,90 | 30,60 | 30,80 | -0,65% | 200,00 |
| 22.04.2026 | 30,40 | 31,30 | 30,40 | 31,00 | 0,98% | - |
| 21.04.2026 | 31,10 | 31,50 | 30,30 | 30,70 | -1,60% | 14,00 |
| 20.04.2026 | 31,20 | 31,60 | 30,70 | 31,20 | -1,27% | 706,00 |
| 17.04.2026 | 30,40 | 32,20 | 30,30 | 31,60 | 3,27% | 422,00 |
| 16.04.2026 | 30,60 | 31,00 | 30,50 | 30,60 | -0,65% | 1.380,00 |
| 15.04.2026 | 30,70 | 31,30 | 30,40 | 30,80 | 0,00% | - |
| 14.04.2026 | 29,90 | 31,00 | 29,80 | 30,80 | 2,67% | 866,00 |
| 13.04.2026 | 30,10 | 30,30 | 29,50 | 30,00 | -0,33% | 2.100,00 |
| 10.04.2026 | 30,70 | 30,70 | 29,80 | 30,10 | -1,31% | - |
| 09.04.2026 | 30,00 | 30,90 | 29,60 | 30,50 | 1,33% | 1.805,00 |
| 08.04.2026 | 29,40 | 32,20 | 28,60 | 30,10 | 7,12% | 108,00 |
| 07.04.2026 | 29,00 | 29,60 | 27,70 | 28,10 | -2,77% | 15,00 |
| 02.04.2026 | 29,20 | 29,50 | 28,00 | 28,90 | -1,37% | - |
| 01.04.2026 | 28,50 | 29,60 | 28,30 | 29,30 | 3,17% | - |
| 31.03.2026 | 27,10 | 28,90 | 26,90 | 28,40 | 5,19% | 308,00 |
| 30.03.2026 | 27,40 | 27,80 | 26,90 | 27,00 | -1,10% | 14,00 |
| 27.03.2026 | 27,60 | 27,70 | 26,60 | 27,30 | -0,73% | 72,00 |
| 26.03.2026 | 29,20 | 29,30 | 27,50 | 27,50 | -5,17% | - |
| 25.03.2026 | 29,00 | 29,70 | 28,50 | 29,00 | 1,75% | 80,00 |
| 24.03.2026 | 28,30 | 28,90 | 27,60 | 28,50 | 1,06% | 900,00 |
| 23.03.2026 | 26,40 | 28,70 | 25,80 | 28,20 | 6,42% | 3.772,00 |
| 20.03.2026 | 28,20 | 28,30 | 26,40 | 26,50 | -6,36% | 150,00 |
| 19.03.2026 | 29,00 | 29,20 | 27,50 | 28,30 | -2,41% | 28,00 |
| 18.03.2026 | 29,20 | 29,80 | 28,60 | 29,00 | -0,34% | 1.495,00 |
| 17.03.2026 | 29,30 | 30,10 | 29,00 | 29,10 | 0,00% | - |
| 16.03.2026 | 28,20 | 29,60 | 28,20 | 29,10 | 2,83% | 56,00 |
| 13.03.2026 | 28,30 | 28,60 | 28,00 | 28,30 | 0,71% | 581,00 |
| 12.03.2026 | 28,80 | 29,00 | 28,00 | 28,10 | -2,77% | 850,00 |
| 11.03.2026 | 29,90 | 30,00 | 28,70 | 28,90 | -3,02% | 60,00 |
| 10.03.2026 | 29,40 | 30,30 | 29,00 | 29,80 | 1,71% | 4.029,00 |
| 09.03.2026 | 29,10 | 29,60 | 28,20 | 29,30 | 0,00% | 658,00 |
| 06.03.2026 | 30,20 | 30,70 | 29,10 | 29,30 | -3,30% | 39,00 |
| 05.03.2026 | 31,80 | 32,00 | 29,90 | 30,30 | -4,72% | - |
| 04.03.2026 | 31,70 | 32,20 | 31,30 | 31,80 | 0,32% | 320,00 |
| 03.03.2026 | 31,30 | 31,90 | 30,50 | 31,70 | 1,93% | 658,00 |
| 02.03.2026 | 31,80 | 32,80 | 30,90 | 31,10 | -3,42% | 3.065,00 |
| 27.02.2026 | 32,80 | 32,90 | 31,50 | 32,20 | -1,23% | 4.334,00 |
| 26.02.2026 | 31,80 | 33,00 | 31,80 | 32,60 | 1,56% | 4.572,00 |
| 25.02.2026 | 32,50 | 32,60 | 30,70 | 32,10 | -0,93% | 1.935,00 |
| 24.02.2026 | 34,70 | 35,70 | 31,50 | 32,40 | -5,81% | 3.988,00 |
| 23.02.2026 | 35,40 | 36,10 | 34,00 | 34,40 | -3,37% | 1.706,00 |
| 20.02.2026 | 35,40 | 36,30 | 35,00 | 35,60 | 1,14% | - |
| 19.02.2026 | 34,90 | 35,30 | 34,60 | 35,20 | 0,28% | - |
| 18.02.2026 | 33,90 | 35,40 | 33,90 | 35,10 | 3,54% | 305,00 |
| 17.02.2026 | 33,70 | 34,50 | 33,20 | 33,90 | 0,89% | 217,00 |
| 16.02.2026 | 33,60 | 33,80 | 33,50 | 33,60 | 0,00% | 439,00 |
| 13.02.2026 | 32,40 | 33,60 | 32,10 | 33,60 | 3,38% | - |
| 12.02.2026 | 33,60 | 34,10 | 32,00 | 32,50 | -2,99% | 488,00 |
| 11.02.2026 | 33,80 | 34,80 | 33,40 | 33,50 | -0,89% | 3.871,00 |
| 10.02.2026 | 33,40 | 34,60 | 32,60 | 33,80 | 2,11% | 1.310,00 |
| 09.02.2026 | 31,70 | 33,50 | 31,50 | 33,10 | 4,42% | 1.150,00 |
| 06.02.2026 | 30,30 | 31,90 | 30,20 | 31,70 | 5,32% | 730,00 |
| 05.02.2026 | 30,70 | 31,10 | 29,60 | 30,10 | -2,27% | 334,00 |
| 04.02.2026 | 30,30 | 30,90 | 29,90 | 30,80 | 1,32% | 270,00 |
| 03.02.2026 | 31,80 | 32,50 | 29,80 | 30,40 | -5,88% | 1.830,00 |
| 02.02.2026 | 30,40 | 32,30 | 30,40 | 32,30 | 4,53% | 442,00 |
| 30.01.2026 | 31,50 | 31,60 | 30,10 | 30,90 | -0,64% | 1.662,00 |
| 29.01.2026 | 31,00 | 31,60 | 30,90 | 31,10 | 0,00% | 754,00 |
| 28.01.2026 | 31,70 | 32,50 | 30,90 | 31,10 | -1,89% | 2.945,00 |
| 27.01.2026 | 31,80 | 32,00 | 31,30 | 31,70 | -0,63% | 813,00 |
| 26.01.2026 | 32,20 | 32,80 | 31,80 | 31,90 | -0,93% | 1.047,00 |
| 23.01.2026 | 31,00 | 32,30 | 30,70 | 32,20 | 3,87% | 650,00 |
| 22.01.2026 | 30,70 | 31,20 | 30,50 | 31,00 | 0,98% | 119,00 |
| 21.01.2026 | 31,10 | 31,30 | 30,40 | 30,70 | -1,29% | 672,00 |
| 20.01.2026 | 31,10 | 31,70 | 30,70 | 31,10 | 0,97% | 2.282,00 |
| 19.01.2026 | 31,90 | 31,90 | 30,60 | 30,80 | -3,75% | 3.768,00 |
| 16.01.2026 | 31,80 | 32,20 | 31,80 | 32,00 | -0,62% | 484,00 |
| 15.01.2026 | 31,50 | 32,60 | 31,50 | 32,20 | 1,90% | 1.525,00 |
| 14.01.2026 | 32,60 | 33,00 | 31,30 | 31,60 | -3,95% | 3.228,00 |
| 13.01.2026 | 32,20 | 33,00 | 32,20 | 32,90 | 0,92% | 374,00 |
| 12.01.2026 | 33,10 | 33,20 | 32,20 | 32,60 | -1,51% | 530,00 |
| 09.01.2026 | 33,60 | 34,20 | 32,60 | 33,10 | -1,19% | 1.377,00 |
| 08.01.2026 | 32,90 | 34,30 | 32,70 | 33,50 | 1,82% | 787,00 |
| 07.01.2026 | 33,10 | 33,40 | 32,60 | 32,90 | -0,90% | 55,00 |
| 06.01.2026 | 31,70 | 33,30 | 31,30 | 33,20 | 5,06% | 58,00 |
| 05.01.2026 | 32,10 | 32,70 | 31,10 | 31,60 | -1,25% | 967,00 |
| 02.01.2026 | 31,80 | 32,40 | 31,60 | 32,00 | -0,31% | 612,00 |
| 30.12.2025 | 31,80 | 32,20 | 31,80 | 32,10 | 0,00% | - |
| 29.12.2025 | 32,70 | 32,70 | 31,80 | 32,10 | 0,00% | - |
| 23.12.2025 | 32,20 | 32,50 | 31,80 | 32,10 | -0,93% | 150,00 |
| 22.12.2025 | 32,40 | 32,60 | 32,10 | 32,40 | -0,92% | 15,00 |
| 19.12.2025 | 32,70 | 33,10 | 32,40 | 32,70 | 0,62% | 960,00 |
| 18.12.2025 | 32,40 | 33,10 | 32,20 | 32,50 | 0,93% | 1.670,00 |
| 17.12.2025 | 33,30 | 33,50 | 32,10 | 32,20 | -3,01% | 2.298,00 |
| 16.12.2025 | 33,10 | 33,60 | 32,70 | 33,20 | 0,00% | 700,00 |
| 15.12.2025 | 32,60 | 33,50 | 32,40 | 33,20 | 1,53% | 95,00 |
| 12.12.2025 | 33,60 | 33,90 | 32,40 | 32,70 | -2,39% | 358,00 |
| 11.12.2025 | 33,60 | 34,00 | 33,20 | 33,50 | -0,59% | 2.014,00 |
| 10.12.2025 | 33,60 | 34,20 | 32,80 | 33,70 | 1,20% | 5.979,00 |
| 09.12.2025 | 31,80 | 33,70 | 31,80 | 33,30 | 4,06% | 1.811,00 |
| 08.12.2025 | 30,60 | 32,00 | 30,30 | 32,00 | 4,23% | 2.163,00 |
| 05.12.2025 | 30,80 | 31,40 | 30,50 | 30,70 | -0,32% | 20,00 |