1,495€
1,01%
Echtzeit-Aktienkurs Asmallworld AG
Bid:
Ask:
Aktienkurse zur Asmallworld AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,01% | - |
| 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 |
| 27.09.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,33% | - |
| 26.09.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,66% | 160,00 |
| 25.09.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -0,98% | 400,00 |
| 24.09.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,33% | 1.000,00 |
| 23.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 20.09.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,02% | - |
| 19.09.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -2,94% | - |
| 18.09.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | 600,00 |
| 17.09.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -2,24% | - |
| 16.09.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,26% | - |
| 13.09.2024 | 1,52 | 1,61 | 1,52 | 1,59 | 4,28% | 600,00 |
| 12.09.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,98% | - |
| 11.09.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,33% | - |
| 10.09.2024 | 1,53 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 09.09.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 06.09.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 05.09.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 04.09.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,00% | - |
| 03.09.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 02.09.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -0,33% | - |
| 30.08.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,33% | - |
| 29.08.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,33% | - |
| 28.08.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,33% | - |
| 27.08.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 26.08.2024 | 1,52 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 23.08.2024 | 1,47 | 1,52 | 1,45 | 1,52 | 3,41% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,44 | 1,47 | -2,33% | - |
| 21.08.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 1,69% | 180,00 |
| 20.08.2024 | 1,49 | 1,52 | 1,48 | 1,48 | -0,67% | - |
| 19.08.2024 | 1,47 | 1,52 | 1,46 | 1,49 | 1,37% | 61,00 |
| 16.08.2024 | 1,50 | 1,54 | 1,46 | 1,47 | -2,01% | - |
| 15.08.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 2,05% | - |
| 14.08.2024 | 1,49 | 1,52 | 1,46 | 1,47 | -1,35% | - |
| 13.08.2024 | 1,50 | 1,51 | 1,48 | 1,49 | -0,34% | - |
| 12.08.2024 | 1,48 | 1,51 | 1,48 | 1,49 | 1,36% | - |
| 09.08.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -3,61% | - |
| 08.08.2024 | 1,43 | 1,54 | 1,42 | 1,53 | 7,02% | - |
| 07.08.2024 | 1,47 | 1,53 | 1,43 | 1,43 | -2,73% | - |
| 06.08.2024 | 1,40 | 1,59 | 1,40 | 1,47 | 4,27% | - |
| 05.08.2024 | 1,52 | 1,52 | 1,38 | 1,41 | -7,26% | - |
| 02.08.2024 | 1,52 | 1,56 | 1,50 | 1,52 | 1,34% | - |
| 01.08.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 31.07.2024 | 1,50 | 1,55 | 1,50 | 1,52 | 1,34% | - |
| 30.07.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 0,67% | - |
| 29.07.2024 | 1,52 | 1,53 | 1,38 | 1,49 | -2,62% | - |
| 26.07.2024 | 1,42 | 1,53 | 1,42 | 1,53 | 7,77% | - |
| 25.07.2024 | 1,48 | 1,48 | 1,42 | 1,42 | -4,07% | - |
| 24.07.2024 | 1,49 | 1,50 | 1,43 | 1,48 | -1,67% | - |
| 23.07.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,32% | - |
| 22.07.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,67% | - |
| 19.07.2024 | 1,38 | 1,50 | 1,37 | 1,50 | 8,73% | - |
| 18.07.2024 | 1,56 | 1,56 | 1,33 | 1,38 | -11,58% | - |
| 17.07.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 16.07.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 15.07.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,32% | - |
| 12.07.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 11.07.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,65% | - |