1,400€
2,56%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 2,56% | - |
| 20.02.2025 | 1,41 | 1,44 | 1,36 | 1,37 | -3,19% | - |
| 19.02.2025 | 1,44 | 1,46 | 1,41 | 1,41 | -1,74% | - |
| 18.02.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 2,14% | - |
| 17.02.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 14.02.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -0,35% | - |
| 13.02.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -2,08% | - |
| 12.02.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,77% | - |
| 11.02.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | - |
| 10.02.2025 | 1,44 | 1,48 | 1,41 | 1,43 | -0,35% | - |
| 07.02.2025 | 1,45 | 1,45 | 1,39 | 1,43 | -1,38% | 1.500,00 |
| 06.02.2025 | 1,45 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 05.02.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,05% | - |
| 04.02.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 03.02.2025 | 1,43 | 1,46 | 1,43 | 1,45 | -1,70% | - |
| 31.01.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -1,67% | - |
| 30.01.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 29.01.2025 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 28.01.2025 | 1,45 | 1,51 | 1,45 | 1,50 | 2,75% | 4.000,00 |
| 27.01.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 2,83% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,70% | - |
| 23.01.2025 | 1,47 | 1,47 | 1,42 | 1,43 | -2,73% | 100,00 |
| 22.01.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -2,01% | - |
| 21.01.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 2,40% | - |
| 20.01.2025 | 1,51 | 1,51 | 1,45 | 1,46 | -2,99% | - |
| 17.01.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,33% | - |
| 16.01.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 15.01.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 14.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 13.01.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 10.01.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 09.01.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -1,32% | - |
| 08.01.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | - |
| 07.01.2025 | 1,50 | 1,56 | 1,49 | 1,50 | -0,33% | - |
| 06.01.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 03.01.2025 | 1,49 | 1,54 | 1,49 | 1,52 | 1,68% | - |
| 02.01.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,68% | - |
| 30.12.2024 | 1,54 | 1,57 | 1,47 | 1,48 | -3,58% | - |
| 27.12.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 23.12.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -0,32% | - |
| 20.12.2024 | 1,52 | 1,56 | 1,49 | 1,55 | 1,97% | - |
| 19.12.2024 | 1,55 | 1,56 | 1,46 | 1,52 | -2,56% | - |
| 18.12.2024 | 1,55 | 1,58 | 1,52 | 1,56 | 0,97% | - |
| 17.12.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -1,28% | - |
| 16.12.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 2,96% | - |
| 13.12.2024 | 1,54 | 1,55 | 1,46 | 1,52 | -0,98% | 100,00 |
| 12.12.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,97% | - |
| 11.12.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 10.12.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,32% | 72,00 |
| 09.12.2024 | 1,60 | 1,60 | 1,54 | 1,55 | -2,82% | - |
| 06.12.2024 | 1,53 | 1,60 | 1,52 | 1,60 | 4,59% | - |
| 05.12.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -1,93% | - |
| 04.12.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 6,14% | - |
| 03.12.2024 | 1,45 | 1,47 | 1,44 | 1,47 | 1,03% | - |
| 02.12.2024 | 1,46 | 1,46 | 1,23 | 1,45 | -0,34% | - |
| 29.11.2024 | 1,47 | 1,47 | 1,41 | 1,46 | -0,68% | - |
| 28.11.2024 | 1,49 | 1,50 | 1,47 | 1,47 | -1,68% | - |
| 27.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 26.11.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 25.11.2024 | 1,44 | 1,51 | 1,42 | 1,47 | 2,44% | - |
| 22.11.2024 | 1,50 | 1,51 | 1,44 | 1,44 | -4,33% | - |
| 21.11.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 20.11.2024 | 1,53 | 1,54 | 1,47 | 1,51 | -1,31% | - |
| 19.11.2024 | 1,51 | 1,54 | 1,50 | 1,53 | 2,00% | - |
| 18.11.2024 | 1,50 | 1,51 | 1,47 | 1,50 | 0,67% | - |
| 15.11.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 14.11.2024 | 1,47 | 1,49 | 1,46 | 1,47 | -0,34% | 5,00 |
| 13.11.2024 | 1,53 | 1,54 | 1,47 | 1,47 | -3,61% | - |
| 12.11.2024 | 1,53 | 1,53 | 1,51 | 1,53 | -0,33% | - |
| 11.11.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 08.11.2024 | 1,54 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 07.11.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,32% | 2.747,00 |
| 06.11.2024 | 1,53 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 05.11.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,33% | - |
| 04.11.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,92% | - |
| 01.11.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 1,29% | - |
| 31.10.2024 | 1,54 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 30.10.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | 51,00 |
| 29.10.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 28.10.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 0,32% | - |
| 25.10.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 0,32% | - |
| 24.10.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 23.10.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,22% | - |
| 22.10.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 21.10.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,63% | - |
| 18.10.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 17.10.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 16.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,33% | - |
| 15.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 14.10.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 11.10.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 10.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 09.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 08.10.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 07.10.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 04.10.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 0,00% | - |
| 03.10.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 02.10.2024 | 1,52 | 1,52 | 1,51 | 1,52 | -0,33% | - |
| 01.10.2024 | 1,51 | 1,53 | 1,49 | 1,52 | 0,66% | 680,00 |
| 30.09.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | 1.000,00 |