31,100€
-0,96%
Echtzeit-Aktienkurs AMER SPORTS INC.
Bid:
Ask:
Aktienkurse zur AMER SPORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 31,50 | 32,20 | 31,20 | 31,20 | -0,64% | - |
| 11.09.2025 | 31,40 | 31,70 | 31,30 | 31,40 | 0,64% | - |
| 08.09.2025 | 31,20 | 31,70 | 31,10 | 31,20 | 0,32% | 60,00 |
| 05.09.2025 | 32,50 | 32,80 | 31,10 | 31,10 | -4,31% | - |
| 04.09.2025 | 32,50 | 32,90 | 31,70 | 32,50 | 0,00% | 156,00 |
| 03.09.2025 | 32,50 | 33,50 | 32,50 | 32,50 | -0,61% | - |
| 02.09.2025 | 33,60 | 34,20 | 31,30 | 32,70 | -3,25% | - |
| 01.09.2025 | 33,90 | 34,00 | 33,70 | 33,80 | 0,30% | - |
| 29.08.2025 | 35,00 | 35,30 | 33,10 | 33,70 | -3,44% | 150,00 |
| 28.08.2025 | 35,80 | 35,90 | 34,50 | 34,90 | -1,13% | - |
| 27.08.2025 | 35,20 | 36,20 | 34,90 | 35,30 | 1,15% | - |
| 26.08.2025 | 34,80 | 35,00 | 34,20 | 34,90 | -1,13% | - |
| 25.08.2025 | 35,70 | 36,30 | 34,90 | 35,30 | 0,00% | 80,00 |
| 22.08.2025 | 32,10 | 35,50 | 32,10 | 35,30 | 9,97% | 76,00 |
| 21.08.2025 | 31,90 | 32,70 | 31,70 | 32,10 | 0,63% | - |
| 20.08.2025 | 30,90 | 32,10 | 30,50 | 31,90 | 3,57% | 6,00 |
| 19.08.2025 | 33,10 | 33,40 | 30,10 | 30,80 | -4,64% | 842,00 |
| 18.08.2025 | 33,20 | 34,00 | 31,90 | 32,30 | -1,82% | 26,00 |
| 15.08.2025 | 32,60 | 33,30 | 32,30 | 32,90 | 1,23% | 788,00 |
| 14.08.2025 | 33,40 | 33,80 | 32,10 | 32,50 | -2,99% | - |
| 13.08.2025 | 32,20 | 33,50 | 32,00 | 33,50 | 4,36% | - |
| 12.08.2025 | 31,60 | 32,70 | 31,50 | 32,10 | 1,26% | - |
| 11.08.2025 | 32,00 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 08.08.2025 | 32,50 | 32,60 | 31,70 | 31,70 | -1,86% | - |
| 07.08.2025 | 33,40 | 34,10 | 31,90 | 32,30 | -3,58% | 1.000,00 |
| 06.08.2025 | 32,80 | 33,50 | 32,30 | 33,50 | 2,45% | - |
| 05.08.2025 | 33,60 | 33,90 | 32,70 | 32,70 | -2,39% | - |
| 04.08.2025 | 31,60 | 33,50 | 31,60 | 33,50 | 7,03% | - |
| 01.08.2025 | 32,80 | 32,90 | 30,90 | 31,30 | -5,15% | 55,00 |
| 31.07.2025 | 34,00 | 34,10 | 32,90 | 33,00 | -3,23% | - |
| 30.07.2025 | 33,30 | 34,10 | 32,90 | 34,10 | 3,65% | 20,00 |
| 29.07.2025 | 33,30 | 33,70 | 32,50 | 32,90 | -0,60% | - |
| 28.07.2025 | 32,20 | 33,30 | 32,20 | 33,10 | 3,76% | - |
| 25.07.2025 | 31,40 | 32,20 | 31,30 | 31,90 | 1,27% | - |
| 24.07.2025 | 31,90 | 32,40 | 31,30 | 31,50 | -1,87% | - |
| 23.07.2025 | 32,00 | 32,60 | 31,90 | 32,10 | 0,63% | - |
| 22.07.2025 | 32,80 | 32,90 | 31,50 | 31,90 | -2,45% | - |
| 21.07.2025 | 33,10 | 33,70 | 32,70 | 32,70 | -1,80% | 1,00 |
| 18.07.2025 | 33,80 | 33,90 | 32,50 | 33,30 | -1,77% | - |
| 17.07.2025 | 33,80 | 34,30 | 33,10 | 33,90 | 0,30% | - |
| 16.07.2025 | 34,00 | 34,50 | 32,90 | 33,80 | -0,88% | - |
| 15.07.2025 | 33,40 | 34,10 | 33,10 | 34,10 | 1,79% | - |
| 14.07.2025 | 32,50 | 34,30 | 32,50 | 33,50 | 2,45% | 246,00 |
| 11.07.2025 | 32,60 | 32,70 | 32,10 | 32,70 | 0,00% | - |
| 10.07.2025 | 32,80 | 33,10 | 32,10 | 32,70 | -0,61% | 17,00 |
| 09.07.2025 | 32,30 | 32,90 | 32,10 | 32,90 | 2,49% | 1.700,00 |
| 08.07.2025 | 32,60 | 33,00 | 32,10 | 32,10 | -1,83% | - |
| 07.07.2025 | 32,90 | 33,10 | 32,50 | 32,70 | -1,21% | 60,00 |
| 04.07.2025 | 33,10 | 33,10 | 32,90 | 33,10 | 0,00% | - |
| 03.07.2025 | 32,40 | 33,30 | 32,30 | 33,10 | 3,12% | - |
| 02.07.2025 | 32,00 | 32,70 | 31,10 | 32,10 | 1,26% | - |
| 01.07.2025 | 32,80 | 33,20 | 31,70 | 31,70 | -4,23% | - |
| 30.06.2025 | 33,90 | 34,40 | 32,90 | 33,10 | -1,78% | - |
| 27.06.2025 | 32,60 | 33,90 | 32,30 | 33,70 | 4,98% | - |
| 26.06.2025 | 32,00 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 25.06.2025 | 32,60 | 33,00 | 31,90 | 32,10 | -1,83% | - |
| 24.06.2025 | 32,00 | 33,20 | 31,80 | 32,70 | 1,87% | - |
| 23.06.2025 | 31,60 | 32,30 | 31,30 | 32,10 | 1,90% | - |
| 20.06.2025 | 31,40 | 31,90 | 31,30 | 31,50 | 1,29% | 9,00 |
| 19.06.2025 | 31,60 | 31,60 | 31,10 | 31,10 | -1,27% | - |
| 18.06.2025 | 31,40 | 31,90 | 31,10 | 31,50 | 0,00% | - |
| 17.06.2025 | 32,00 | 32,20 | 31,30 | 31,50 | -1,87% | - |
| 16.06.2025 | 31,40 | 32,30 | 31,30 | 32,10 | 2,56% | - |
| 13.06.2025 | 32,00 | 32,50 | 31,30 | 31,30 | -3,10% | - |
| 12.06.2025 | 32,70 | 32,90 | 32,10 | 32,30 | -1,22% | - |
| 11.06.2025 | 33,20 | 34,10 | 32,50 | 32,70 | -1,21% | - |
| 10.06.2025 | 33,00 | 33,50 | 32,50 | 33,10 | 0,61% | 300,00 |
| 09.06.2025 | 32,80 | 33,80 | 32,80 | 32,90 | 0,00% | - |
| 06.06.2025 | 32,70 | 33,50 | 32,50 | 32,90 | 0,61% | 67,00 |
| 05.06.2025 | 32,70 | 33,30 | 32,30 | 32,70 | 0,00% | - |
| 04.06.2025 | 32,90 | 33,50 | 32,50 | 32,70 | -0,61% | - |
| 03.06.2025 | 32,10 | 32,90 | 32,10 | 32,90 | 2,49% | - |
| 02.06.2025 | 32,00 | 32,10 | 31,40 | 32,10 | 0,00% | - |
| 30.05.2025 | 32,50 | 32,80 | 31,70 | 32,10 | -0,62% | - |
| 29.05.2025 | 33,90 | 34,10 | 32,10 | 32,30 | -3,29% | 1.000,00 |
| 28.05.2025 | 34,10 | 34,30 | 33,10 | 33,40 | -0,89% | - |
| 27.05.2025 | 32,70 | 33,90 | 32,50 | 33,70 | 2,43% | - |
| 26.05.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 0,61% | - |
| 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% | - |