49,100€
0,45%
Echtzeit-Aktienkurs ASA GOLD+PREC.MET.LTD.DL1
Bid:
Ask:
Aktienkurse zur ASA GOLD+PREC.MET.LTD.DL1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 49,08 | 49,08 | 49,05 | 49,05 | 0,35% | - |
| 17.12.2025 | 49,47 | 49,90 | 48,56 | 48,88 | 0,17% | - |
| 16.12.2025 | 48,74 | 49,40 | 48,24 | 48,80 | -0,25% | - |
| 15.12.2025 | 48,70 | 50,46 | 48,70 | 48,92 | 1,35% | - |
| 12.12.2025 | 49,59 | 50,54 | 48,14 | 48,27 | -1,51% | - |
| 11.12.2025 | 47,00 | 49,30 | 46,55 | 49,01 | 6,09% | - |
| 10.12.2025 | 46,35 | 47,37 | 45,81 | 46,19 | 1,05% | - |
| 09.12.2025 | 45,80 | 45,87 | 44,65 | 45,71 | 1,48% | - |
| 08.12.2025 | 45,90 | 45,90 | 44,73 | 45,05 | -1,07% | - |
| 05.12.2025 | 45,42 | 46,87 | 45,30 | 45,53 | 0,07% | - |
| 04.12.2025 | 45,22 | 45,64 | 44,70 | 45,50 | 0,44% | - |
| 03.12.2025 | 46,30 | 46,40 | 45,10 | 45,30 | 0,44% | - |
| 02.12.2025 | 46,51 | 46,70 | 44,55 | 45,10 | -1,96% | - |
| 01.12.2025 | 45,48 | 46,15 | 45,15 | 46,00 | 1,21% | - |
| 28.11.2025 | 43,92 | 45,65 | 43,90 | 45,45 | 3,65% | - |
| 27.11.2025 | 43,88 | 43,95 | 43,85 | 43,85 | -0,57% | - |
| 26.11.2025 | 42,32 | 44,30 | 42,20 | 44,10 | 4,26% | - |
| 25.11.2025 | 41,89 | 42,40 | 41,40 | 42,30 | 0,59% | - |
| 24.11.2025 | 39,95 | 42,10 | 39,85 | 42,05 | 5,26% | 10,00 |
| 21.11.2025 | 39,81 | 40,05 | 39,81 | 39,95 | -4,65% | - |
| 20.11.2025 | 42,51 | 42,51 | 39,10 | 41,90 | 0,48% | 400,00 |
| 19.11.2025 | 41,13 | 42,75 | 38,65 | 41,70 | 1,21% | - |
| 18.11.2025 | 40,66 | 41,55 | 38,10 | 41,20 | 0,12% | - |
| 17.11.2025 | 41,09 | 42,20 | 38,75 | 41,15 | -1,44% | - |
| 14.11.2025 | 41,76 | 41,90 | 41,70 | 41,75 | -0,71% | - |
| 13.11.2025 | 43,37 | 43,65 | 42,00 | 42,05 | 2,06% | - |
| 11.11.2025 | 41,36 | 42,80 | 38,35 | 41,20 | -0,96% | - |
| 10.11.2025 | 40,14 | 42,00 | 39,55 | 41,60 | 5,72% | - |
| 07.11.2025 | 39,27 | 39,50 | 37,00 | 39,35 | -1,13% | - |
| 06.11.2025 | 39,45 | 40,15 | 37,40 | 39,80 | 1,27% | - |
| 05.11.2025 | 38,36 | 39,85 | 36,85 | 39,30 | 2,08% | - |
| 04.11.2025 | 40,27 | 40,27 | 35,45 | 38,50 | -3,87% | - |
| 03.11.2025 | 41,04 | 41,04 | 37,50 | 40,05 | -0,74% | - |
| 31.10.2025 | 40,20 | 40,50 | 39,55 | 40,35 | 0,50% | - |
| 30.10.2025 | 39,00 | 40,50 | 38,60 | 40,15 | 2,82% | - |
| 29.10.2025 | 39,34 | 40,70 | 36,35 | 39,05 | 1,17% | - |
| 28.10.2025 | 38,15 | 38,60 | 36,45 | 38,60 | 0,78% | - |
| 27.10.2025 | 39,04 | 40,70 | 37,15 | 38,30 | -2,03% | - |
| 24.10.2025 | 39,85 | 40,06 | 37,92 | 39,09 | -2,01% | - |
| 23.10.2025 | 39,01 | 40,01 | 37,97 | 39,90 | 1,92% | - |
| 22.10.2025 | 38,57 | 39,32 | 36,07 | 39,15 | 0,72% | - |
| 21.10.2025 | 43,04 | 44,53 | 38,53 | 38,87 | -10,15% | - |
| 20.10.2025 | 42,58 | 44,45 | 42,05 | 43,26 | 1,99% | 9,00 |
| 17.10.2025 | 45,48 | 58,69 | 42,36 | 42,42 | -6,99% | - |
| 16.10.2025 | 44,73 | 45,94 | 44,10 | 45,61 | 5,81% | 20,00 |
| 15.10.2025 | 43,11 | 43,11 | 43,10 | 43,10 | 0,82% | - |
| 14.10.2025 | 42,29 | 42,75 | 41,55 | 42,75 | -0,70% | - |
| 13.10.2025 | 40,35 | 43,15 | 40,30 | 43,05 | 6,56% | - |
| 10.10.2025 | 40,20 | 40,85 | 40,10 | 40,40 | -3,35% | - |
| 09.10.2025 | 41,79 | 41,85 | 41,64 | 41,80 | 0,97% | - |
| 08.10.2025 | 40,11 | 41,55 | 40,05 | 41,40 | 1,97% | 10,00 |
| 06.10.2025 | 38,37 | 40,70 | 38,37 | 40,60 | 4,22% | - |
| 03.10.2025 | 38,66 | 39,30 | 38,05 | 38,96 | 1,85% | - |
| 02.10.2025 | 39,20 | 40,10 | 37,50 | 38,25 | -1,54% | - |
| 01.10.2025 | 38,95 | 39,00 | 38,80 | 38,85 | 0,00% | - |
| 30.09.2025 | 38,92 | 39,50 | 37,95 | 38,85 | 0,00% | - |
| 29.09.2025 | 37,85 | 39,25 | 37,85 | 38,85 | 3,32% | - |
| 26.09.2025 | 36,83 | 37,70 | 36,80 | 37,60 | 1,76% | - |
| 25.09.2025 | 36,69 | 37,15 | 36,55 | 36,95 | 0,14% | - |
| 24.09.2025 | 37,28 | 37,60 | 36,85 | 36,90 | 0,14% | - |
| 23.09.2025 | 36,88 | 36,88 | 36,85 | 36,85 | 0,27% | - |
| 22.09.2025 | 36,08 | 36,75 | 35,70 | 36,75 | 2,80% | - |
| 19.09.2025 | 34,79 | 36,00 | 34,65 | 35,75 | 3,47% | - |
| 18.09.2025 | 34,94 | 35,16 | 34,20 | 34,55 | -0,60% | - |
| 17.09.2025 | 34,50 | 34,77 | 34,20 | 34,76 | -0,40% | - |
| 16.09.2025 | 35,20 | 35,45 | 34,85 | 34,90 | -1,27% | - |
| 15.09.2025 | 35,37 | 35,50 | 34,55 | 35,35 | 1,87% | - |
| 12.09.2025 | 34,72 | 34,72 | 34,70 | 34,70 | 0,73% | - |
| 11.09.2025 | 34,43 | 34,55 | 34,10 | 34,45 | 1,03% | - |
| 10.09.2025 | 34,45 | 34,45 | 34,10 | 34,10 | -0,87% | - |
| 09.09.2025 | 33,99 | 34,55 | 33,95 | 34,40 | 2,53% | - |
| 08.09.2025 | 33,55 | 33,65 | 33,50 | 33,55 | 0,15% | - |
| 05.09.2025 | 32,61 | 33,90 | 32,20 | 33,50 | 2,13% | - |
| 04.09.2025 | 32,70 | 33,20 | 32,15 | 32,80 | -1,20% | 616,00 |
| 03.09.2025 | 33,13 | 33,40 | 32,85 | 33,20 | 0,30% | 1.078,00 |
| 02.09.2025 | 32,80 | 33,40 | 32,05 | 33,10 | 3,12% | 155,00 |
| 01.09.2025 | 32,20 | 32,35 | 32,10 | 32,10 | -0,31% | - |
| 29.08.2025 | 31,48 | 32,30 | 31,20 | 32,20 | 2,38% | - |
| 28.08.2025 | 30,90 | 31,55 | 30,90 | 31,45 | -1,72% | 93,00 |
| 27.08.2025 | 32,11 | 32,25 | 31,60 | 32,00 | -0,16% | - |
| 26.08.2025 | 31,72 | 32,35 | 31,40 | 32,05 | 1,91% | 1.672,00 |