30,300€
-0,66%
Echtzeit-Aktienkurs Amer Sports. Inc.
Bid:
Ask:
Aktienkurse zur Amer Sports. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,50 | 30,50 | 30,00 | 30,30 | -0,66% | - |
| 21.05.2026 | 29,80 | 30,70 | 29,70 | 30,50 | 2,69% | 500,00 |
| 19.05.2026 | 28,70 | 30,90 | 28,20 | 29,70 | 4,95% | - |
| 15.05.2026 | 28,50 | 29,10 | 28,10 | 28,30 | -1,39% | - |
| 14.05.2026 | 28,10 | 28,70 | 27,90 | 28,70 | 2,14% | - |
| 13.05.2026 | 28,60 | 29,20 | 27,90 | 28,10 | -5,39% | - |
| 11.05.2026 | 30,60 | 31,00 | 29,70 | 29,70 | -3,26% | - |
| 08.05.2026 | 31,10 | 31,30 | 30,50 | 30,70 | 3,37% | - |
| 05.05.2026 | 29,20 | 30,10 | 29,00 | 29,70 | 1,37% | - |
| 04.05.2026 | 30,10 | 30,30 | 29,10 | 29,30 | -1,35% | - |
| 30.04.2026 | 29,40 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 29.04.2026 | 29,80 | 30,10 | 29,50 | 29,50 | -2,64% | - |
| 28.04.2026 | 30,00 | 30,30 | 30,00 | 30,30 | 0,66% | - |
| 27.04.2026 | 30,30 | 30,90 | 29,90 | 30,10 | -1,31% | - |
| 24.04.2026 | 30,70 | 31,40 | 30,50 | 30,50 | -2,56% | - |
| 23.04.2026 | 31,10 | 31,90 | 30,70 | 31,30 | 1,29% | - |
| 22.04.2026 | 30,90 | 31,20 | 30,90 | 30,90 | 0,00% | - |
| 21.04.2026 | 31,30 | 31,50 | 30,30 | 30,90 | -0,64% | - |
| 20.04.2026 | 31,30 | 31,70 | 30,70 | 31,10 | -1,89% | - |
| 17.04.2026 | 30,60 | 32,10 | 30,30 | 31,70 | 3,93% | 200,00 |
| 16.04.2026 | 30,90 | 31,10 | 30,50 | 30,50 | -0,65% | - |
| 15.04.2026 | 30,70 | 31,30 | 30,30 | 30,70 | -0,65% | - |
| 14.04.2026 | 29,90 | 31,10 | 29,90 | 30,90 | 3,34% | - |
| 13.04.2026 | 29,90 | 30,30 | 29,50 | 29,90 | -0,66% | - |
| 10.04.2026 | 30,50 | 30,80 | 29,90 | 30,10 | 0,33% | - |
| 09.04.2026 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | - |
| 08.04.2026 | 29,60 | 31,30 | 28,90 | 30,10 | 3,44% | - |
| 07.04.2026 | 29,30 | 29,60 | 29,10 | 29,10 | 0,69% | - |
| 02.04.2026 | 29,00 | 29,30 | 28,20 | 28,90 | 1,05% | - |
| 01.04.2026 | 28,50 | 28,70 | 28,50 | 28,60 | 4,38% | - |
| 31.03.2026 | 27,40 | 27,60 | 27,30 | 27,40 | 1,11% | - |
| 30.03.2026 | 27,30 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 27.03.2026 | 27,90 | 27,90 | 26,70 | 27,30 | -5,86% | - |
| 26.03.2026 | 29,10 | 29,10 | 28,60 | 29,00 | -0,34% | - |
| 25.03.2026 | 29,00 | 29,70 | 28,70 | 29,10 | 0,69% | - |
| 24.03.2026 | 28,10 | 28,90 | 27,70 | 28,90 | 7,84% | - |
| 23.03.2026 | 26,20 | 27,20 | 26,00 | 26,80 | -2,55% | - |
| 20.03.2026 | 28,30 | 28,60 | 27,30 | 27,50 | -2,48% | - |
| 19.03.2026 | 29,10 | 29,80 | 27,50 | 28,20 | -3,09% | 1.036,00 |
| 18.03.2026 | 29,30 | 29,70 | 29,10 | 29,10 | 1,04% | - |
| 17.03.2026 | 28,90 | 29,10 | 28,80 | 28,80 | 1,77% | - |
| 16.03.2026 | 28,50 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 13.03.2026 | 28,10 | 28,50 | 27,90 | 28,30 | -1,74% | - |
| 12.03.2026 | 28,80 | 29,00 | 28,80 | 28,80 | -1,03% | - |
| 11.03.2026 | 29,90 | 29,90 | 28,90 | 29,10 | -1,36% | - |
| 10.03.2026 | 29,40 | 29,80 | 29,40 | 29,50 | 2,43% | - |
| 09.03.2026 | 28,80 | 29,40 | 28,60 | 28,80 | -4,95% | - |
| 06.03.2026 | 30,80 | 30,90 | 30,20 | 30,30 | 0,00% | - |
| 05.03.2026 | 31,70 | 32,00 | 30,30 | 30,30 | -4,72% | - |
| 04.03.2026 | 31,70 | 32,00 | 31,40 | 31,80 | 0,32% | - |
| 03.03.2026 | 31,30 | 31,90 | 30,50 | 31,70 | -1,25% | - |
| 02.03.2026 | 31,90 | 32,30 | 31,10 | 32,10 | -2,13% | - |
| 27.02.2026 | 32,60 | 32,80 | 32,50 | 32,80 | 2,82% | - |
| 26.02.2026 | 31,90 | 32,30 | 31,60 | 31,90 | 1,92% | - |
| 25.02.2026 | 32,50 | 33,20 | 31,30 | 31,30 | -3,69% | 25,00 |
| 24.02.2026 | 35,00 | 36,00 | 31,40 | 32,50 | -5,25% | - |
| 23.02.2026 | 35,20 | 35,90 | 34,10 | 34,30 | -4,46% | - |
| 20.02.2026 | 35,40 | 36,30 | 35,00 | 35,90 | 1,70% | 6,00 |
| 19.02.2026 | 35,10 | 35,40 | 34,70 | 35,30 | 1,15% | - |
| 18.02.2026 | 34,00 | 35,10 | 33,50 | 34,90 | 4,18% | - |
| 17.02.2026 | 33,30 | 34,50 | 33,30 | 33,50 | 0,30% | - |
| 16.02.2026 | 33,40 | 33,70 | 33,30 | 33,40 | 3,41% | - |
| 13.02.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -1,22% | - |
| 12.02.2026 | 33,70 | 34,10 | 32,50 | 32,70 | -4,66% | - |
| 11.02.2026 | 34,20 | 34,70 | 33,90 | 34,30 | 1,18% | - |
| 10.02.2026 | 33,40 | 34,50 | 32,80 | 33,90 | 3,04% | 60,00 |
| 09.02.2026 | 31,60 | 32,90 | 31,50 | 32,90 | 8,22% | - |
| 06.02.2026 | 30,10 | 30,50 | 30,10 | 30,40 | -1,30% | - |
| 05.02.2026 | 30,90 | 30,90 | 30,60 | 30,80 | 3,01% | - |
| 04.02.2026 | 30,50 | 31,20 | 29,90 | 29,90 | -3,24% | - |
| 03.02.2026 | 32,30 | 32,50 | 30,30 | 30,90 | -0,64% | - |
| 02.02.2026 | 30,40 | 31,30 | 30,30 | 31,10 | 0,65% | 75,00 |
| 30.01.2026 | 31,10 | 31,50 | 30,10 | 30,90 | -0,64% | 175,00 |
| 29.01.2026 | 31,10 | 31,70 | 30,90 | 31,10 | -2,81% | - |
| 28.01.2026 | 31,90 | 32,00 | 31,70 | 32,00 | 0,95% | - |
| 27.01.2026 | 31,90 | 32,10 | 31,50 | 31,70 | -0,63% | - |
| 26.01.2026 | 32,50 | 32,70 | 31,70 | 31,90 | 2,90% | - |
| 23.01.2026 | 31,50 | 31,70 | 31,00 | 31,00 | 0,98% | - |
| 22.01.2026 | 30,70 | 30,90 | 30,40 | 30,70 | 0,00% | 10,00 |
| 21.01.2026 | 31,10 | 31,50 | 30,30 | 30,70 | -0,32% | - |
| 20.01.2026 | 31,10 | 31,70 | 30,70 | 30,80 | 0,65% | - |
| 19.01.2026 | 31,50 | 31,70 | 30,40 | 30,60 | -4,08% | 150,00 |
| 16.01.2026 | 32,10 | 32,50 | 31,70 | 31,90 | -1,24% | - |
| 15.01.2026 | 31,50 | 32,70 | 31,50 | 32,30 | 3,19% | - |
| 14.01.2026 | 32,70 | 33,00 | 31,30 | 31,30 | -4,86% | - |
| 13.01.2026 | 32,60 | 33,00 | 32,50 | 32,90 | 0,00% | - |
| 12.01.2026 | 32,90 | 32,90 | 32,30 | 32,90 | -1,20% | - |
| 09.01.2026 | 33,60 | 34,50 | 32,70 | 33,30 | -1,77% | - |
| 08.01.2026 | 32,70 | 34,10 | 32,30 | 33,90 | 2,42% | - |
| 07.01.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 06.01.2026 | 31,70 | 33,10 | 31,30 | 32,90 | 2,17% | - |
| 05.01.2026 | 32,30 | 32,30 | 32,10 | 32,20 | 1,58% | - |
| 02.01.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -3,06% | - |
| 29.12.2025 | 32,50 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 23.12.2025 | 32,50 | 32,50 | 31,70 | 32,30 | -0,62% | - |
| 22.12.2025 | 32,80 | 33,00 | 32,10 | 32,50 | -0,31% | - |
| 19.12.2025 | 32,60 | 32,80 | 32,60 | 32,60 | -0,31% | - |
| 18.12.2025 | 32,40 | 33,10 | 32,40 | 32,70 | -0,91% | - |
| 17.12.2025 | 33,20 | 33,30 | 32,90 | 33,00 | -0,90% | - |
| 16.12.2025 | 33,10 | 33,40 | 32,80 | 33,30 | 1,22% | - |