58,600€
-1,67%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -1,61% | - |
| 30.12.2025 | 50,40 | 50,45 | 50,40 | 50,45 | 0,52% | - |
| 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% | - |