32,500€
-2,40%
Echtzeit-Aktienkurs AMER SPORTS INC.
Bid:
Ask:
Aktienkurse zur AMER SPORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 33,10 | 33,20 | 30,80 | 32,70 | -1,80% | - |
| 22.05.2025 | 32,70 | 33,50 | 32,40 | 33,30 | 2,46% | 9,00 |
| 21.05.2025 | 32,60 | 33,90 | 32,30 | 32,50 | -1,81% | - |
| 20.05.2025 | 28,10 | 33,70 | 28,00 | 33,10 | 19,49% | 100,00 |
| 19.05.2025 | 27,60 | 28,50 | 27,10 | 27,70 | -0,72% | - |
| 16.05.2025 | 27,50 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 15.05.2025 | 27,70 | 28,40 | 27,10 | 27,50 | -2,14% | 120,00 |
| 14.05.2025 | 27,90 | 28,30 | 27,50 | 28,10 | 0,72% | - |
| 13.05.2025 | 27,00 | 28,10 | 25,60 | 27,90 | 2,95% | - |
| 12.05.2025 | 24,40 | 27,10 | 24,30 | 27,10 | 12,92% | - |
| 09.05.2025 | 24,40 | 24,90 | 23,90 | 24,00 | -2,04% | - |
| 08.05.2025 | 23,80 | 24,50 | 23,70 | 24,50 | 3,38% | - |
| 07.05.2025 | 22,60 | 23,70 | 22,40 | 23,70 | 5,33% | - |
| 06.05.2025 | 22,60 | 23,00 | 22,20 | 22,50 | -1,75% | - |
| 05.05.2025 | 22,60 | 23,10 | 22,30 | 22,90 | 0,88% | - |
| 02.05.2025 | 21,40 | 22,90 | 21,30 | 22,70 | 6,57% | - |
| 30.04.2025 | 21,20 | 21,40 | 20,50 | 21,30 | 0,00% | - |
| 29.04.2025 | 21,30 | 21,80 | 21,10 | 21,30 | 0,95% | - |
| 28.04.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 25.04.2025 | 21,20 | 21,40 | 20,80 | 21,30 | 0,95% | 30,00 |
| 24.04.2025 | 20,40 | 21,30 | 20,10 | 21,10 | 2,93% | - |
| 23.04.2025 | 19,80 | 22,30 | 19,70 | 20,50 | 5,40% | - |
| 22.04.2025 | 18,75 | 19,85 | 18,70 | 19,45 | 0,52% | - |
| 17.04.2025 | 19,85 | 19,90 | 19,25 | 19,35 | -1,53% | - |
| 16.04.2025 | 19,70 | 20,30 | 19,00 | 19,65 | -2,24% | - |
| 15.04.2025 | 20,00 | 20,50 | 19,90 | 20,10 | 0,25% | - |
| 14.04.2025 | 19,70 | 20,70 | 19,55 | 20,05 | 2,56% | - |
| 11.04.2025 | 19,70 | 19,95 | 18,60 | 19,55 | -0,51% | - |
| 10.04.2025 | 21,80 | 22,00 | 19,15 | 19,65 | -11,09% | - |
| 09.04.2025 | 18,75 | 22,90 | 18,35 | 22,10 | 16,32% | 1.000,00 |
| 08.04.2025 | 20,90 | 21,70 | 18,65 | 19,00 | -8,21% | - |
| 07.04.2025 | 20,10 | 22,10 | 19,85 | 20,70 | -4,17% | - |
| 04.04.2025 | 22,10 | 23,30 | 20,30 | 21,60 | -3,14% | - |
| 03.04.2025 | 24,60 | 25,20 | 22,10 | 22,30 | -14,56% | - |
| 02.04.2025 | 24,80 | 26,30 | 24,40 | 26,10 | 4,82% | - |
| 01.04.2025 | 24,60 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 31.03.2025 | 24,40 | 24,70 | 23,30 | 24,70 | 0,82% | - |
| 28.03.2025 | 25,50 | 25,50 | 24,20 | 24,50 | -3,92% | - |
| 27.03.2025 | 26,10 | 26,30 | 25,30 | 25,50 | -2,30% | - |
| 26.03.2025 | 26,70 | 27,20 | 25,50 | 26,10 | -2,25% | 15,00 |
| 25.03.2025 | 27,30 | 27,50 | 26,40 | 26,70 | -2,20% | - |
| 24.03.2025 | 26,90 | 27,50 | 26,90 | 27,30 | 2,25% | - |
| 21.03.2025 | 26,90 | 26,90 | 26,10 | 26,70 | -0,74% | - |
| 20.03.2025 | 26,70 | 27,50 | 26,30 | 26,90 | 0,75% | - |
| 19.03.2025 | 25,90 | 27,10 | 25,50 | 26,70 | 3,09% | 15,00 |
| 18.03.2025 | 26,10 | 26,70 | 25,70 | 25,90 | -0,77% | - |
| 17.03.2025 | 25,50 | 26,50 | 25,00 | 26,10 | 2,35% | - |
| 14.03.2025 | 24,50 | 25,70 | 24,50 | 25,50 | 4,08% | - |
| 13.03.2025 | 24,90 | 25,40 | 23,90 | 24,50 | -0,81% | 50,00 |
| 12.03.2025 | 24,50 | 25,80 | 24,40 | 24,70 | 0,82% | - |
| 11.03.2025 | 23,70 | 24,70 | 23,20 | 24,50 | 4,26% | - |
| 10.03.2025 | 24,90 | 25,10 | 23,10 | 23,50 | -5,24% | - |
| 07.03.2025 | 26,10 | 26,60 | 24,10 | 24,80 | -5,70% | - |
| 06.03.2025 | 27,20 | 27,40 | 25,90 | 26,30 | -3,66% | - |
| 05.03.2025 | 27,40 | 27,70 | 26,70 | 27,30 | -0,73% | - |
| 04.03.2025 | 28,60 | 28,60 | 26,90 | 27,50 | -3,51% | - |
| 03.03.2025 | 28,80 | 29,60 | 28,30 | 28,50 | -1,38% | - |
| 28.02.2025 | 27,60 | 28,90 | 26,90 | 28,90 | 5,09% | - |
| 27.02.2025 | 29,00 | 29,30 | 27,50 | 27,50 | -5,17% | - |
| 26.02.2025 | 27,60 | 29,90 | 27,50 | 29,00 | 5,45% | 700,00 |
| 25.02.2025 | 27,40 | 28,30 | 24,60 | 27,50 | 0,73% | 50,00 |
| 24.02.2025 | 27,40 | 28,00 | 26,70 | 27,30 | 0,00% | 10,00 |
| 21.02.2025 | 28,00 | 28,50 | 26,90 | 27,30 | -2,85% | - |
| 20.02.2025 | 29,30 | 29,40 | 27,90 | 28,10 | -4,10% | - |
| 19.02.2025 | 29,90 | 30,10 | 28,50 | 29,30 | -2,01% | - |
| 18.02.2025 | 29,60 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 17.02.2025 | 29,60 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 14.02.2025 | 29,50 | 29,90 | 28,90 | 29,70 | 0,34% | - |
| 13.02.2025 | 28,90 | 30,70 | 28,90 | 29,60 | 2,42% | - |
| 12.02.2025 | 28,40 | 29,30 | 28,20 | 28,90 | 1,40% | - |
| 11.02.2025 | 29,80 | 29,80 | 27,50 | 28,50 | -3,39% | - |
| 10.02.2025 | 30,10 | 31,10 | 28,90 | 29,50 | -1,34% | - |
| 07.02.2025 | 31,30 | 31,50 | 29,50 | 29,90 | -4,47% | - |
| 06.02.2025 | 30,70 | 31,70 | 30,70 | 31,30 | 1,95% | - |
| 05.02.2025 | 30,40 | 31,10 | 30,10 | 30,70 | 0,66% | - |
| 04.02.2025 | 30,00 | 30,70 | 29,50 | 30,50 | 1,33% | - |
| 03.02.2025 | 30,70 | 30,90 | 29,50 | 30,10 | -3,22% | - |
| 31.01.2025 | 31,90 | 32,10 | 30,70 | 31,10 | -4,31% | - |
| 30.01.2025 | 31,70 | 32,60 | 31,30 | 32,50 | 3,17% | - |