61,650€
-1,85%
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 |
|---|---|---|---|---|---|---|
| 10.03.2026 | 61,66 | 61,66 | 61,65 | 61,65 | -1,85% | - |
| 09.03.2026 | 62,95 | 63,25 | 57,65 | 62,81 | -0,20% | - |
| 06.03.2026 | 63,15 | 63,45 | 62,01 | 62,94 | -0,32% | - |
| 05.03.2026 | 67,28 | 67,45 | 62,62 | 63,14 | -4,80% | - |
| 04.03.2026 | 64,52 | 67,54 | 64,20 | 66,32 | 2,91% | - |
| 03.03.2026 | 69,59 | 70,10 | 63,85 | 64,45 | -6,34% | - |
| 02.03.2026 | 69,06 | 72,60 | 68,00 | 68,81 | 0,43% | - |
| 27.02.2026 | 67,64 | 68,80 | 67,64 | 68,52 | 2,95% | - |
| 26.02.2026 | 65,65 | 66,75 | 64,92 | 66,55 | 0,29% | - |
| 25.02.2026 | 65,59 | 66,60 | 65,39 | 66,36 | 1,28% | - |
| 24.02.2026 | 63,63 | 65,59 | 61,64 | 65,52 | 3,83% | - |
| 23.02.2026 | 61,45 | 63,41 | 60,80 | 63,11 | 1,78% | - |
| 20.02.2026 | 59,63 | 62,28 | 59,21 | 62,00 | 3,95% | - |
| 19.02.2026 | 58,87 | 60,26 | 58,49 | 59,65 | 1,61% | - |
| 18.02.2026 | 56,49 | 59,86 | 56,10 | 58,70 | -2,25% | - |
| 17.02.2026 | 60,03 | 60,40 | 59,90 | 60,05 | -0,41% | - |
| 16.02.2026 | 60,27 | 60,35 | 60,25 | 60,30 | 0,37% | - |
| 13.02.2026 | 57,55 | 60,33 | 57,35 | 60,08 | 3,93% | - |
| 12.02.2026 | 60,90 | 60,90 | 57,80 | 57,81 | -4,55% | - |
| 11.02.2026 | 59,99 | 61,43 | 59,95 | 60,56 | 1,69% | - |
| 10.02.2026 | 59,22 | 60,11 | 58,85 | 59,56 | 2,57% | - |
| 09.02.2026 | 55,71 | 58,17 | 55,57 | 58,07 | 3,45% | - |
| 06.02.2026 | 53,60 | 56,32 | 53,54 | 56,13 | 3,61% | - |
| 05.02.2026 | 57,15 | 57,23 | 53,96 | 54,18 | -5,18% | - |
| 04.02.2026 | 56,89 | 59,11 | 55,63 | 57,14 | 2,21% | 50,00 |
| 03.02.2026 | 53,55 | 56,79 | 53,53 | 55,90 | 3,31% | 50,00 |
| 02.02.2026 | 54,47 | 55,71 | 52,68 | 54,11 | -5,02% | - |
| 30.01.2026 | 60,43 | 60,46 | 56,07 | 56,97 | -6,13% | - |
| 29.01.2026 | 63,60 | 65,45 | 60,36 | 60,69 | -3,53% | - |
| 28.01.2026 | 61,60 | 63,70 | 61,45 | 62,91 | 2,13% | - |
| 27.01.2026 | 61,45 | 61,70 | 61,45 | 61,60 | 0,16% | - |
| 26.01.2026 | 62,26 | 64,77 | 60,96 | 61,50 | -1,09% | - |
| 23.01.2026 | 60,89 | 62,78 | 60,75 | 62,18 | 2,20% | - |
| 22.01.2026 | 57,45 | 61,29 | 56,30 | 60,84 | 6,28% | 125,00 |
| 21.01.2026 | 56,79 | 60,25 | 56,79 | 57,25 | 1,79% | - |
| 20.01.2026 | 54,43 | 56,70 | 53,55 | 56,24 | 3,10% | - |
| 19.01.2026 | 54,63 | 54,63 | 54,55 | 54,55 | -0,23% | - |
| 16.01.2026 | 54,65 | 55,10 | 53,91 | 54,68 | -1,12% | - |
| 15.01.2026 | 54,85 | 55,34 | 54,20 | 55,30 | 0,49% | - |
| 14.01.2026 | 54,67 | 55,96 | 53,93 | 55,03 | 1,16% | - |
| 13.01.2026 | 55,06 | 56,69 | 54,40 | 54,40 | -1,32% | - |
| 12.01.2026 | 53,02 | 55,29 | 52,65 | 55,12 | 3,39% | - |
| 09.01.2026 | 52,31 | 53,90 | 52,30 | 53,32 | 1,90% | 138,00 |
| 08.01.2026 | 52,61 | 52,70 | 51,59 | 52,32 | 4,04% | - |
| 07.01.2026 | 53,15 | 53,60 | 50,29 | 50,29 | -4,65% | - |
| 06.01.2026 | 51,75 | 53,24 | 51,70 | 52,75 | 1,58% | - |
| 05.01.2026 | 49,80 | 52,69 | 49,80 | 51,93 | 4,60% | - |
| 02.01.2026 | 51,50 | 52,25 | 49,54 | 49,64 | -1,10% | - |
| 29.12.2025 | 53,08 | 53,55 | 48,11 | 50,19 | -4,82% | 50,00 |
| 23.12.2025 | 52,32 | 53,11 | 51,84 | 52,73 | 0,46% | - |
| 22.12.2025 | 50,70 | 53,13 | 50,25 | 52,49 | 4,34% | 70,00 |
| 19.12.2025 | 48,74 | 50,55 | 48,74 | 50,31 | 0,87% | - |
| 18.12.2025 | 49,08 | 49,91 | 48,89 | 49,87 | 2,03% | - |
| 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% | - |