0,963€
0,79%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -6,28% | - |
| 22.10.2025 | 0,96 | 0,99 | 0,95 | 0,96 | -3,29% | - |
| 21.10.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 2,86% | - |
| 20.10.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 2,95% | 50,00 |
| 17.10.2025 | 0,92 | 0,94 | 0,92 | 0,93 | 0,81% | - |
| 16.10.2025 | 0,94 | 0,95 | 0,89 | 0,93 | -2,37% | - |
| 15.10.2025 | 0,96 | 1,04 | 0,94 | 0,95 | -4,53% | - |
| 14.10.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 5,03% | - |
| 10.10.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 6,78% | - |
| 09.10.2025 | 0,96 | 0,96 | 0,88 | 0,89 | -2,75% | 2.000,00 |
| 07.10.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 0,55% | - |
| 06.10.2025 | 0,94 | 0,94 | 0,91 | 0,91 | -10,40% | - |
| 03.10.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -0,25% | - |
| 02.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 5,74% | - |
| 01.10.2025 | 0,95 | 1,04 | 0,95 | 0,96 | 2,68% | - |
| 30.09.2025 | 0,91 | 0,95 | 0,90 | 0,93 | -1,84% | - |
| 29.09.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 4,68% | - |
| 26.09.2025 | 0,90 | 0,91 | 0,90 | 0,91 | -13,98% | - |
| 24.09.2025 | 0,98 | 1,07 | 0,98 | 1,06 | 0,00% | - |
| 19.09.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,96% | - |
| 18.09.2025 | 1,01 | 1,07 | 1,01 | 1,05 | -3,24% | - |
| 16.09.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,26% | - |
| 15.09.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,45% | - |
| 12.09.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -5,98% | - |
| 10.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 09.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 2,17% | - |
| 05.09.2025 | 1,15 | 1,16 | 1,10 | 1,15 | 0,44% | - |
| 04.09.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 3,15% | - |
| 03.09.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 1,37% | - |
| 02.09.2025 | 1,09 | 1,12 | 1,09 | 1,10 | -1,79% | - |
| 01.09.2025 | 1,12 | 1,14 | 1,09 | 1,12 | -0,89% | - |
| 29.08.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 28.08.2025 | 1,15 | 1,15 | 1,12 | 1,14 | -0,44% | - |
| 27.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | - |
| 26.08.2025 | 1,12 | 1,14 | 1,10 | 1,13 | 1,35% | - |
| 25.08.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -2,19% | - |
| 22.08.2025 | 1,12 | 1,15 | 1,12 | 1,14 | -0,87% | 5,00 |
| 21.08.2025 | 1,12 | 1,17 | 1,12 | 1,15 | 2,22% | - |
| 20.08.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,90% | - |
| 19.08.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -0,45% | - |
| 18.08.2025 | 1,17 | 1,18 | 1,11 | 1,12 | -4,68% | - |
| 15.08.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 2,17% | - |
| 14.08.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 2,68% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -2,61% | - |
| 12.08.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 2,22% | - |
| 11.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | - |
| 08.08.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -0,44% | - |
| 07.08.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -5,83% | - |
| 06.08.2025 | 1,10 | 1,22 | 1,10 | 1,20 | 4,35% | - |
| 05.08.2025 | 1,10 | 1,15 | 1,10 | 1,15 | 2,22% | - |
| 04.08.2025 | 1,15 | 1,19 | 1,05 | 1,13 | -2,60% | - |
| 01.08.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 31.07.2025 | 1,17 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 30.07.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -2,08% | - |
| 29.07.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 3,00% | - |
| 28.07.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,90% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,19 | 1,23 | 0,41% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,16 | 1,22 | -0,81% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 3,80% | - |
| 22.07.2025 | 1,23 | 1,23 | 1,18 | 1,19 | 0,85% | 60,00 |
| 21.07.2025 | 1,23 | 1,27 | 1,18 | 1,18 | -4,08% | - |
| 18.07.2025 | 1,21 | 1,23 | 1,15 | 1,23 | 1,66% | - |
| 17.07.2025 | 1,21 | 1,21 | 1,17 | 1,21 | 2,55% | - |
| 16.07.2025 | 1,23 | 1,23 | 1,15 | 1,18 | -1,26% | - |
| 15.07.2025 | 1,19 | 1,22 | 1,17 | 1,19 | -0,42% | - |
| 14.07.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 0,84% | - |
| 11.07.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,49% | - |
| 10.07.2025 | 1,20 | 1,22 | 1,15 | 1,15 | -4,18% | - |
| 09.07.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 1,70% | - |
| 08.07.2025 | 1,18 | 1,19 | 1,16 | 1,18 | 1,29% | - |
| 07.07.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -3,73% | - |
| 04.07.2025 | 1,27 | 1,28 | 1,15 | 1,21 | 2,55% | - |
| 03.07.2025 | 1,20 | 1,21 | 1,16 | 1,18 | -2,49% | - |
| 02.07.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 0,00% | - |
| 01.07.2025 | 1,21 | 1,24 | 1,14 | 1,21 | 3,88% | - |
| 30.06.2025 | 1,17 | 1,24 | 1,15 | 1,16 | -0,43% | - |
| 27.06.2025 | 1,19 | 1,21 | 1,15 | 1,17 | 0,00% | - |
| 26.06.2025 | 1,18 | 1,19 | 1,15 | 1,17 | 0,87% | - |
| 25.06.2025 | 1,21 | 1,21 | 1,14 | 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% | - |