4,072€
-3,09%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 4,22 | 4,22 | 4,06 | 4,12 | -2,21% | - |
| 24.07.2025 | 4,13 | 4,36 | 4,08 | 4,22 | -0,28% | - |
| 23.07.2025 | 3,89 | 4,34 | 3,88 | 4,23 | 10,05% | - |
| 22.07.2025 | 3,88 | 3,97 | 3,81 | 3,84 | -1,18% | - |
| 21.07.2025 | 3,88 | 3,95 | 3,87 | 3,89 | -1,47% | - |
| 18.07.2025 | 3,77 | 4,03 | 3,69 | 3,95 | 4,97% | - |
| 17.07.2025 | 3,63 | 3,80 | 3,58 | 3,76 | 3,84% | - |
| 16.07.2025 | 3,79 | 3,82 | 3,56 | 3,62 | -4,74% | - |
| 15.07.2025 | 3,79 | 3,87 | 3,69 | 3,80 | 0,40% | - |
| 14.07.2025 | 3,64 | 3,82 | 3,63 | 3,79 | 3,08% | - |
| 11.07.2025 | 3,75 | 3,77 | 3,66 | 3,67 | -2,18% | - |
| 10.07.2025 | 3,68 | 3,76 | 3,59 | 3,75 | 1,79% | - |
| 09.07.2025 | 3,65 | 3,72 | 3,58 | 3,69 | 1,07% | - |
| 08.07.2025 | 3,59 | 3,65 | 3,55 | 3,65 | 1,81% | - |
| 07.07.2025 | 3,60 | 3,62 | 3,55 | 3,58 | -0,14% | - |
| 04.07.2025 | 3,60 | 3,65 | 3,54 | 3,59 | -0,75% | - |
| 03.07.2025 | 3,58 | 3,68 | 3,56 | 3,62 | 1,12% | - |
| 02.07.2025 | 3,75 | 3,75 | 3,54 | 3,58 | -4,31% | - |
| 01.07.2025 | 3,57 | 3,76 | 3,52 | 3,74 | 4,59% | - |
| 30.06.2025 | 3,63 | 3,64 | 3,49 | 3,57 | -1,38% | 200,00 |
| 27.06.2025 | 3,64 | 3,68 | 3,59 | 3,62 | -0,17% | - |
| 26.06.2025 | 3,55 | 3,64 | 3,55 | 3,63 | 0,64% | - |
| 25.06.2025 | 3,66 | 3,69 | 3,56 | 3,61 | -1,42% | - |
| 24.06.2025 | 3,66 | 3,69 | 3,58 | 3,66 | 1,13% | - |
| 23.06.2025 | 3,57 | 3,62 | 3,45 | 3,62 | 0,92% | - |
| 20.06.2025 | 3,64 | 3,69 | 3,50 | 3,58 | -0,91% | - |
| 19.06.2025 | 3,66 | 3,71 | 3,53 | 3,62 | -1,74% | - |
| 18.06.2025 | 3,65 | 3,71 | 3,59 | 3,68 | 0,96% | - |
| 17.06.2025 | 3,69 | 3,71 | 3,62 | 3,65 | -1,57% | - |
| 16.06.2025 | 3,62 | 3,73 | 3,60 | 3,70 | 2,55% | - |
| 13.06.2025 | 3,55 | 3,67 | 3,52 | 3,61 | 0,00% | - |
| 12.06.2025 | 3,70 | 3,72 | 3,53 | 3,61 | -2,80% | - |
| 11.06.2025 | 3,78 | 3,83 | 3,70 | 3,72 | -1,98% | - |
| 10.06.2025 | 3,86 | 3,88 | 3,70 | 3,79 | -1,81% | - |
| 09.06.2025 | 3,79 | 3,95 | 3,73 | 3,86 | 1,90% | - |
| 06.06.2025 | 3,75 | 3,82 | 3,68 | 3,79 | 1,23% | - |
| 05.06.2025 | 3,73 | 3,77 | 3,66 | 3,74 | 0,13% | - |
| 04.06.2025 | 3,80 | 3,83 | 3,58 | 3,74 | -1,27% | - |
| 03.06.2025 | 3,86 | 3,95 | 3,75 | 3,79 | -2,20% | - |
| 02.06.2025 | 3,75 | 3,90 | 3,68 | 3,87 | 4,34% | - |
| 30.05.2025 | 3,76 | 3,82 | 3,70 | 3,71 | -1,36% | - |
| 29.05.2025 | 3,77 | 3,86 | 3,70 | 3,76 | 1,18% | - |
| 28.05.2025 | 3,79 | 3,85 | 3,66 | 3,72 | -2,16% | - |
| 27.05.2025 | 3,67 | 3,81 | 3,67 | 3,80 | 1,96% | - |
| 26.05.2025 | 3,69 | 3,74 | 3,63 | 3,73 | 1,61% | - |
| 23.05.2025 | 3,81 | 3,81 | 3,61 | 3,67 | -2,08% | - |
| 22.05.2025 | 3,69 | 3,85 | 3,69 | 3,75 | 1,60% | 44,00 |
| 21.05.2025 | 3,83 | 3,88 | 3,68 | 3,69 | -4,19% | - |
| 20.05.2025 | 3,79 | 3,89 | 3,75 | 3,85 | 1,32% | - |
| 19.05.2025 | 3,87 | 3,88 | 3,69 | 3,80 | -2,47% | - |
| 16.05.2025 | 3,79 | 3,91 | 3,70 | 3,89 | 2,72% | - |
| 15.05.2025 | 3,68 | 3,83 | 3,63 | 3,79 | 2,63% | - |
| 14.05.2025 | 3,58 | 3,71 | 3,52 | 3,69 | 3,01% | - |
| 13.05.2025 | 3,49 | 3,59 | 3,42 | 3,59 | 2,17% | - |
| 12.05.2025 | 3,41 | 3,63 | 3,35 | 3,51 | 5,66% | - |
| 09.05.2025 | 3,43 | 3,43 | 3,24 | 3,32 | 0,67% | - |
| 08.05.2025 | 3,32 | 3,37 | 3,24 | 3,30 | 1,13% | - |
| 07.05.2025 | 3,40 | 3,45 | 3,23 | 3,26 | -3,66% | - |
| 06.05.2025 | 3,41 | 3,52 | 3,38 | 3,39 | -2,03% | - |
| 05.05.2025 | 3,44 | 3,49 | 3,44 | 3,46 | -0,06% | - |
| 02.05.2025 | 3,42 | 3,52 | 3,40 | 3,46 | 2,43% | - |
| 30.04.2025 | 3,53 | 3,53 | 3,35 | 3,38 | -7,46% | - |
| 29.04.2025 | 3,52 | 3,78 | 3,52 | 3,65 | 3,67% | - |
| 28.04.2025 | 3,49 | 3,61 | 3,41 | 3,52 | 0,77% | - |
| 25.04.2025 | 3,75 | 3,90 | 3,44 | 3,49 | -6,73% | - |
| 24.04.2025 | 3,67 | 3,83 | 3,37 | 3,74 | 1,60% | - |
| 23.04.2025 | 3,72 | 3,77 | 3,61 | 3,69 | 0,16% | - |
| 22.04.2025 | 3,70 | 3,73 | 3,45 | 3,68 | -1,18% | - |
| 17.04.2025 | 3,43 | 3,75 | 3,43 | 3,72 | 9,92% | - |
| 16.04.2025 | 3,38 | 3,44 | 3,34 | 3,39 | -1,85% | - |
| 15.04.2025 | 3,40 | 3,47 | 3,36 | 3,45 | 1,59% | - |
| 14.04.2025 | 3,30 | 3,41 | 3,21 | 3,40 | 5,86% | - |
| 11.04.2025 | 3,18 | 3,29 | 3,06 | 3,21 | 1,26% | - |
| 10.04.2025 | 3,17 | 3,21 | 3,09 | 3,17 | -0,75% | - |
| 09.04.2025 | 2,83 | 3,22 | 2,75 | 3,19 | 8,35% | - |
| 08.04.2025 | 3,03 | 3,03 | 2,87 | 2,95 | 2,04% | - |
| 07.04.2025 | 2,96 | 3,12 | 2,83 | 2,89 | -7,67% | - |
| 04.04.2025 | 3,31 | 3,38 | 3,13 | 3,13 | -5,87% | - |
| 03.04.2025 | 3,46 | 3,57 | 3,32 | 3,32 | -6,42% | - |
| 02.04.2025 | 3,40 | 3,56 | 3,27 | 3,55 | 4,26% | - |
| 01.04.2025 | 3,51 | 3,52 | 3,33 | 3,41 | -3,02% | - |
| 31.03.2025 | 3,51 | 3,54 | 3,43 | 3,51 | -0,79% | - |
| 28.03.2025 | 3,53 | 3,64 | 3,46 | 3,54 | -0,06% | - |
| 27.03.2025 | 3,40 | 3,61 | 3,39 | 3,54 | 4,05% | - |
| 26.03.2025 | 3,66 | 3,71 | 3,40 | 3,40 | -7,15% | - |
| 25.03.2025 | 3,78 | 3,83 | 3,63 | 3,67 | -3,14% | - |
| 24.03.2025 | 3,42 | 3,81 | 3,42 | 3,79 | 3,36% | - |
| 21.03.2025 | 3,06 | 3,84 | 3,06 | 3,66 | 19,63% | 2.400,00 |
| 20.03.2025 | 2,75 | 3,18 | 2,75 | 3,06 | 12,04% | - |
| 19.03.2025 | 2,91 | 2,91 | 2,66 | 2,73 | -6,37% | - |
| 18.03.2025 | 2,88 | 2,95 | 2,81 | 2,92 | 2,24% | - |
| 17.03.2025 | 3,01 | 3,01 | 2,69 | 2,85 | -4,48% | 6.200,00 |
| 14.03.2025 | 3,13 | 3,19 | 2,96 | 2,99 | -3,74% | - |
| 13.03.2025 | 3,12 | 3,22 | 3,07 | 3,10 | -0,16% | - |
| 12.03.2025 | 3,22 | 3,27 | 3,07 | 3,11 | -2,26% | - |
| 11.03.2025 | 3,29 | 3,37 | 3,16 | 3,18 | -5,07% | - |
| 10.03.2025 | 3,46 | 3,51 | 3,31 | 3,35 | -2,33% | 300,00 |
| 07.03.2025 | 3,40 | 3,54 | 3,38 | 3,43 | -1,52% | - |
| 06.03.2025 | 3,55 | 3,61 | 3,43 | 3,48 | -2,65% | - |
| 05.03.2025 | 3,75 | 3,82 | 3,51 | 3,58 | -2,96% | - |