45,928€
3,54%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,25 | 45,59 | 44,20 | 45,14 | 1,76% | - |
| 08.07.2026 | 45,60 | 45,91 | 43,54 | 44,36 | -4,04% | - |
| 07.07.2026 | 47,86 | 48,29 | 46,00 | 46,23 | -3,63% | - |
| 06.07.2026 | 47,76 | 48,96 | 47,61 | 47,97 | 1,35% | - |
| 02.07.2026 | 46,10 | 48,48 | 45,75 | 47,33 | 2,18% | - |
| 01.07.2026 | 45,72 | 47,64 | 45,66 | 46,32 | 0,88% | - |
| 30.06.2026 | 46,35 | 46,36 | 45,78 | 45,92 | -0,90% | - |
| 29.06.2026 | 46,91 | 47,46 | 46,10 | 46,34 | -1,04% | 1,00 |
| 26.06.2026 | 46,57 | 46,97 | 46,26 | 46,82 | -0,99% | - |
| 25.06.2026 | 47,50 | 48,61 | 46,45 | 47,29 | 0,56% | 20,00 |
| 24.06.2026 | 49,42 | 49,62 | 46,80 | 47,03 | -5,28% | 61,00 |
| 23.06.2026 | 51,28 | 51,42 | 49,10 | 49,65 | -2,35% | - |
| 22.06.2026 | 51,77 | 51,88 | 50,69 | 50,85 | -1,68% | - |
| 19.06.2026 | 52,08 | 52,08 | 51,27 | 51,72 | -0,53% | - |
| 18.06.2026 | 52,47 | 54,36 | 51,57 | 52,00 | -4,68% | 16,00 |
| 17.06.2026 | 52,92 | 55,47 | 52,92 | 54,55 | 4,23% | 21,00 |
| 15.06.2026 | 49,52 | 53,66 | 49,52 | 52,34 | 5,22% | 40,00 |
| 12.06.2026 | 48,16 | 50,05 | 47,67 | 49,74 | 3,98% | - |
| 11.06.2026 | 45,52 | 48,13 | 45,45 | 47,84 | 0,76% | - |
| 10.06.2026 | 47,34 | 47,71 | 46,31 | 47,48 | 0,97% | - |
| 09.06.2026 | 48,16 | 49,87 | 46,75 | 47,02 | -4,62% | 1,00 |
| 08.06.2026 | 49,26 | 51,35 | 49,24 | 49,30 | -3,63% | 2,00 |
| 05.06.2026 | 53,47 | 53,55 | 51,07 | 51,16 | -4,64% | 45,00 |
| 04.06.2026 | 52,30 | 54,41 | 52,00 | 53,65 | 2,33% | 45,00 |
| 03.06.2026 | 54,25 | 54,46 | 52,19 | 52,43 | -3,97% | 20,00 |
| 02.06.2026 | 53,55 | 54,98 | 52,82 | 54,60 | 2,51% | 118,00 |
| 01.06.2026 | 55,91 | 55,91 | 52,91 | 53,26 | -3,83% | - |
| 29.05.2026 | 54,10 | 56,23 | 53,54 | 55,38 | 3,49% | - |
| 28.05.2026 | 51,75 | 54,02 | 51,36 | 53,52 | 2,24% | - |
| 27.05.2026 | 53,65 | 53,75 | 51,83 | 52,35 | -2,01% | 40,00 |
| 26.05.2026 | 52,41 | 54,11 | 51,27 | 53,42 | 4,43% | 40,00 |
| 25.05.2026 | 51,64 | 51,64 | 51,16 | 51,16 | -2,65% | - |
| 22.05.2026 | 52,68 | 52,78 | 52,51 | 52,55 | 0,39% | - |
| 21.05.2026 | 52,58 | 53,86 | 51,41 | 52,35 | -1,49% | - |
| 20.05.2026 | 52,74 | 54,38 | 52,63 | 53,14 | 0,28% | 15,00 |
| 19.05.2026 | 54,81 | 55,35 | 52,73 | 52,99 | -3,99% | - |
| 18.05.2026 | 55,76 | 57,72 | 53,16 | 55,19 | -1,35% | - |
| 15.05.2026 | 59,82 | 59,97 | 55,38 | 55,94 | -6,68% | - |
| 14.05.2026 | 59,70 | 60,58 | 58,78 | 59,95 | -0,67% | - |
| 13.05.2026 | 60,20 | 61,05 | 60,20 | 60,35 | 1,94% | - |
| 12.05.2026 | 59,99 | 61,10 | 58,90 | 59,20 | 1,69% | 49,00 |
| 11.05.2026 | 58,54 | 58,54 | 58,13 | 58,22 | -0,40% | - |
| 08.05.2026 | 57,15 | 58,98 | 56,96 | 58,45 | -1,92% | - |
| 07.05.2026 | 56,45 | 59,67 | 56,31 | 59,60 | 5,72% | 45,00 |
| 06.05.2026 | 53,28 | 58,02 | 51,58 | 56,37 | 2,68% | - |
| 05.05.2026 | 53,68 | 55,31 | 53,59 | 54,90 | 0,73% | 80,00 |
| 04.05.2026 | 54,35 | 54,50 | 54,35 | 54,50 | -0,80% | - |
| 30.04.2026 | 53,16 | 55,64 | 52,90 | 54,94 | 2,19% | - |
| 29.04.2026 | 54,45 | 55,34 | 53,77 | 53,77 | -1,13% | - |
| 28.04.2026 | 56,58 | 56,70 | 54,28 | 54,38 | -4,02% | - |
| 27.04.2026 | 56,80 | 56,88 | 55,52 | 56,66 | 0,54% | - |
| 24.04.2026 | 56,37 | 56,37 | 56,35 | 56,35 | -2,17% | - |
| 23.04.2026 | 57,62 | 57,70 | 57,45 | 57,60 | -0,37% | - |
| 22.04.2026 | 56,37 | 58,16 | 56,30 | 57,82 | 0,39% | 31,00 |
| 21.04.2026 | 59,06 | 59,37 | 57,48 | 57,59 | -1,66% | - |
| 20.04.2026 | 59,41 | 59,41 | 58,35 | 58,57 | -1,21% | - |
| 17.04.2026 | 58,31 | 60,63 | 57,65 | 59,28 | 2,22% | - |
| 16.04.2026 | 57,05 | 58,32 | 57,00 | 58,00 | 1,42% | - |
| 15.04.2026 | 58,75 | 59,40 | 56,87 | 57,19 | -3,44% | - |
| 14.04.2026 | 57,85 | 59,55 | 57,65 | 59,23 | 3,05% | - |
| 13.04.2026 | 57,54 | 57,98 | 55,60 | 57,47 | 1,00% | 50,00 |
| 10.04.2026 | 56,98 | 57,05 | 56,85 | 56,90 | -0,74% | - |
| 09.04.2026 | 55,79 | 57,33 | 55,50 | 57,33 | 3,95% | - |
| 08.04.2026 | 54,90 | 55,20 | 54,40 | 55,15 | 1,36% | - |
| 07.04.2026 | 54,77 | 54,82 | 52,96 | 54,41 | -1,22% | - |
| 02.04.2026 | 56,33 | 56,40 | 52,97 | 55,08 | -0,96% | - |
| 01.04.2026 | 53,60 | 57,03 | 53,40 | 55,61 | 4,39% | - |
| 31.03.2026 | 50,38 | 53,50 | 50,20 | 53,27 | 5,47% | - |
| 30.03.2026 | 50,82 | 52,31 | 50,25 | 50,51 | -0,62% | - |
| 27.03.2026 | 49,13 | 51,61 | 49,00 | 50,82 | 3,34% | - |
| 26.03.2026 | 51,70 | 51,91 | 49,00 | 49,18 | -4,92% | - |
| 25.03.2026 | 49,38 | 52,14 | 49,30 | 51,72 | 4,06% | - |
| 24.03.2026 | 49,94 | 50,35 | 48,97 | 49,70 | -1,95% | - |
| 23.03.2026 | 46,80 | 51,08 | 46,72 | 50,69 | 6,69% | - |
| 20.03.2026 | 49,12 | 50,30 | 47,30 | 47,51 | -2,90% | 1,00 |
| 19.03.2026 | 52,87 | 52,90 | 48,64 | 48,93 | -7,93% | 1,00 |
| 18.03.2026 | 56,95 | 57,15 | 52,75 | 53,15 | -6,89% | 1,00 |
| 17.03.2026 | 57,52 | 58,96 | 56,81 | 57,08 | -2,13% | - |
| 16.03.2026 | 57,00 | 59,38 | 56,52 | 58,33 | 2,38% | - |
| 13.03.2026 | 60,71 | 61,63 | 56,53 | 56,97 | -8,70% | 1,00 |
| 12.03.2026 | 62,23 | 62,60 | 61,55 | 62,40 | 0,39% | - |
| 11.03.2026 | 63,67 | 63,95 | 61,11 | 62,16 | -2,58% | - |
| 10.03.2026 | 61,66 | 64,33 | 61,50 | 63,80 | 1,58% | - |
| 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% | - |