1,155€
-4,15%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -4,15% | - |
| 24.06.2025 | 1,18 | 1,22 | 1,15 | 1,21 | 1,26% | 100,00 |
| 23.06.2025 | 1,23 | 1,24 | 1,18 | 1,19 | -2,06% | - |
| 20.06.2025 | 1,17 | 1,23 | 1,17 | 1,22 | 0,83% | - |
| 19.06.2025 | 1,20 | 1,24 | 1,19 | 1,21 | 0,42% | - |
| 18.06.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 17.06.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,19 | 1,21 | -3,59% | - |
| 13.06.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 1,21% | - |
| 12.06.2025 | 1,25 | 1,26 | 1,24 | 1,24 | 0,40% | - |
| 11.06.2025 | 1,24 | 1,26 | 1,24 | 1,24 | 0,41% | - |
| 10.06.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 09.06.2025 | 1,24 | 1,25 | 1,19 | 1,24 | 0,40% | - |
| 06.06.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,40% | - |
| 05.06.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 04.06.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 0,00% | - |
| 03.06.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 2,07% | - |
| 02.06.2025 | 1,25 | 1,25 | 1,20 | 1,21 | -2,81% | - |
| 30.05.2025 | 1,23 | 1,27 | 1,21 | 1,25 | 0,81% | - |
| 29.05.2025 | 1,22 | 1,26 | 1,19 | 1,24 | 2,49% | - |
| 28.05.2025 | 1,18 | 1,28 | 1,17 | 1,21 | 2,55% | - |
| 27.05.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,47% | - |
| 26.05.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 0,00% | - |
| 23.05.2025 | 1,23 | 1,24 | 1,17 | 1,23 | 0,00% | - |
| 22.05.2025 | 1,23 | 1,24 | 1,20 | 1,23 | 0,00% | - |
| 21.05.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 20.05.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | - |
| 19.05.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 16.05.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 1,23% | - |
| 15.05.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,83% | - |
| 14.05.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | - |
| 13.05.2025 | 1,19 | 1,23 | 1,18 | 1,23 | 3,38% | - |
| 12.05.2025 | 1,23 | 1,24 | 1,19 | 1,19 | -3,27% | - |
| 09.05.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 08.05.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 07.05.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 06.05.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -2,39% | - |
| 05.05.2025 | 1,24 | 1,26 | 1,20 | 1,26 | 1,62% | 1.000,00 |
| 02.05.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 30.04.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 0,82% | - |
| 29.04.2025 | 1,22 | 1,22 | 1,18 | 1,22 | -0,41% | - |
| 28.04.2025 | 1,20 | 1,35 | 1,19 | 1,22 | 2,09% | - |
| 25.04.2025 | 1,19 | 1,20 | 1,13 | 1,20 | 1,27% | - |
| 24.04.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 3,51% | - |
| 23.04.2025 | 1,21 | 1,22 | 1,11 | 1,14 | -3,80% | - |
| 22.04.2025 | 1,24 | 1,24 | 1,15 | 1,19 | -4,05% | - |
| 17.04.2025 | 1,23 | 1,27 | 1,20 | 1,24 | 0,82% | - |
| 16.04.2025 | 1,30 | 1,35 | 1,23 | 1,23 | -5,77% | - |
| 15.04.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 2,77% | - |
| 14.04.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -2,32% | - |
| 11.04.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 1,57% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,25 | 1,28 | -7,27% | - |
| 09.04.2025 | 1,27 | 1,39 | 1,22 | 1,38 | 7,42% | - |
| 08.04.2025 | 1,19 | 1,31 | 1,11 | 1,28 | 13,78% | - |
| 07.04.2025 | 1,15 | 1,24 | 1,08 | 1,13 | -5,06% | - |
| 04.04.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -0,84% | - |
| 03.04.2025 | 1,19 | 1,26 | 1,14 | 1,20 | 0,42% | - |
| 02.04.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | - |
| 01.04.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,81% | - |
| 31.03.2025 | 1,21 | 1,28 | 1,08 | 1,23 | 6,49% | - |
| 28.03.2025 | 1,24 | 1,24 | 1,16 | 1,16 | -6,85% | - |
| 27.03.2025 | 1,33 | 1,34 | 1,15 | 1,24 | -6,77% | - |
| 26.03.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 25.03.2025 | 1,32 | 1,36 | 1,26 | 1,32 | 0,38% | - |
| 24.03.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,23% | - |
| 21.03.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | 1.000,00 |
| 20.03.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 19.03.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,37% | - |
| 18.03.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 17.03.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | 1.000,00 |
| 14.03.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 12.03.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 0,38% | - |
| 11.03.2025 | 1,34 | 1,35 | 1,29 | 1,30 | -2,99% | - |
| 10.03.2025 | 1,37 | 1,37 | 1,29 | 1,34 | -2,19% | - |
| 07.03.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 06.03.2025 | 1,37 | 1,38 | 1,34 | 1,34 | -1,83% | - |
| 05.03.2025 | 1,35 | 1,40 | 1,35 | 1,37 | 1,11% | - |
| 04.03.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,82% | - |
| 03.03.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 0,73% | - |
| 28.02.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 27.02.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -0,72% | - |
| 26.02.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,57% | - |
| 25.02.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | - |
| 24.02.2025 | 1,40 | 1,42 | 1,39 | 1,39 | -0,71% | - |
| 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% | - |