30,100€
10,66%
Echtzeit-Aktienkurs AMER SPORTS INC.
Bid:
Ask:
Aktienkurse zur AMER SPORTS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 29,10 | 30,90 | 29,10 | 30,70 | 12,87% | - |
| 18.11.2025 | 26,70 | 27,40 | 26,60 | 27,20 | 3,82% | - |
| 17.11.2025 | 26,30 | 26,40 | 26,00 | 26,20 | 1,16% | - |
| 14.11.2025 | 26,10 | 26,60 | 25,50 | 25,90 | -5,82% | - |
| 13.11.2025 | 27,60 | 27,60 | 27,50 | 27,50 | 4,56% | - |
| 12.11.2025 | 26,10 | 26,50 | 26,00 | 26,30 | 1,15% | - |
| 11.11.2025 | 26,10 | 26,20 | 26,00 | 26,00 | 2,77% | - |
| 07.11.2025 | 25,90 | 26,20 | 25,20 | 25,30 | -1,94% | - |
| 06.11.2025 | 27,30 | 27,60 | 25,70 | 25,80 | -5,49% | - |
| 05.11.2025 | 27,30 | 27,50 | 26,90 | 27,30 | 1,87% | - |
| 04.11.2025 | 27,10 | 27,20 | 26,60 | 26,80 | -1,11% | - |
| 31.10.2025 | 28,10 | 28,10 | 27,10 | 27,10 | -2,87% | - |
| 30.10.2025 | 27,70 | 28,30 | 27,70 | 27,90 | 0,72% | - |
| 29.10.2025 | 28,10 | 28,30 | 27,50 | 27,70 | 1,47% | - |
| 28.10.2025 | 27,90 | 28,50 | 27,10 | 27,30 | -2,15% | - |
| 27.10.2025 | 27,50 | 28,40 | 27,30 | 27,90 | 2,57% | - |
| 24.10.2025 | 27,30 | 27,50 | 27,20 | 27,20 | 1,49% | - |
| 23.10.2025 | 26,80 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 22.10.2025 | 26,60 | 27,00 | 26,60 | 26,90 | 0,37% | - |
| 21.10.2025 | 26,60 | 27,00 | 26,30 | 26,80 | 1,13% | - |
| 20.10.2025 | 26,50 | 27,00 | 26,10 | 26,50 | 2,71% | - |
| 17.10.2025 | 26,10 | 26,10 | 25,60 | 25,80 | -6,52% | - |
| 15.10.2025 | 26,70 | 28,40 | 26,50 | 27,60 | 6,56% | - |
| 14.10.2025 | 26,40 | 26,60 | 25,50 | 25,90 | -6,16% | - |
| 13.10.2025 | 26,80 | 27,70 | 26,70 | 27,60 | 1,47% | - |
| 10.10.2025 | 28,10 | 28,60 | 26,80 | 27,20 | -3,89% | - |
| 09.10.2025 | 29,70 | 30,10 | 28,30 | 28,30 | -4,71% | - |
| 08.10.2025 | 29,40 | 29,90 | 29,10 | 29,70 | 2,41% | - |
| 07.10.2025 | 29,10 | 29,50 | 28,70 | 29,00 | -2,36% | - |
| 06.10.2025 | 29,30 | 29,80 | 28,90 | 29,70 | -1,33% | - |
| 03.10.2025 | 30,10 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 02.10.2025 | 29,90 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 01.10.2025 | 29,60 | 29,80 | 29,10 | 29,70 | 0,00% | - |
| 30.09.2025 | 29,40 | 30,00 | 29,10 | 29,70 | 0,68% | 80,00 |
| 29.09.2025 | 29,50 | 30,30 | 29,50 | 29,50 | 1,37% | - |
| 26.09.2025 | 29,30 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 25.09.2025 | 29,10 | 29,70 | 28,50 | 29,30 | 0,00% | - |
| 24.09.2025 | 29,10 | 29,50 | 28,70 | 29,30 | -0,68% | - |
| 23.09.2025 | 29,80 | 30,30 | 29,30 | 29,50 | -1,99% | - |
| 22.09.2025 | 30,90 | 31,20 | 28,30 | 30,10 | -6,81% | 35,00 |
| 19.09.2025 | 32,20 | 32,60 | 32,20 | 32,30 | 0,00% | - |
| 18.09.2025 | 31,50 | 33,60 | 31,50 | 32,30 | 2,22% | - |
| 17.09.2025 | 31,30 | 31,70 | 31,30 | 31,60 | -0,32% | - |
| 15.09.2025 | 31,10 | 31,90 | 30,90 | 31,70 | 1,60% | - |
| 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% | - |