54,130€
0,32%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,60 | 54,95 | 53,21 | 53,98 | 0,04% | - |
| 08.09.2026 | 54,20 | 55,36 | 52,50 | 53,96 | -0,54% | - |
| 07.09.2026 | 54,30 | 54,31 | 54,21 | 54,26 | -1,16% | - |
| 04.09.2026 | 56,20 | 56,36 | 54,50 | 54,89 | -2,38% | - |
| 03.09.2026 | 54,91 | 57,30 | 54,86 | 56,23 | 2,57% | - |
| 02.09.2026 | 52,81 | 56,35 | 52,76 | 54,82 | 2,24% | - |
| 01.09.2026 | 54,96 | 55,01 | 53,49 | 53,62 | -1,93% | - |
| 31.08.2026 | 54,76 | 56,10 | 54,20 | 54,68 | -0,40% | - |
| 28.08.2026 | 56,05 | 56,68 | 54,38 | 54,90 | -1,89% | - |
| 27.08.2026 | 55,21 | 56,28 | 54,91 | 55,96 | 1,36% | - |
| 26.08.2026 | 55,35 | 55,57 | 54,71 | 55,21 | -0,07% | - |
| 25.08.2026 | 54,45 | 55,25 | 53,04 | 55,25 | 2,04% | - |
| 24.08.2026 | 54,15 | 54,50 | 53,65 | 54,14 | 0,36% | - |
| 21.08.2026 | 53,26 | 54,57 | 53,21 | 53,95 | 0,59% | 4,00 |
| 20.08.2026 | 53,30 | 54,31 | 52,31 | 53,63 | 2,06% | - |
| 19.08.2026 | 49,80 | 53,61 | 49,45 | 52,55 | 4,83% | - |
| 18.08.2026 | 51,55 | 51,56 | 49,83 | 50,13 | -3,24% | - |
| 17.08.2026 | 50,58 | 52,31 | 50,22 | 51,81 | 2,06% | - |
| 14.08.2026 | 49,74 | 51,31 | 49,61 | 50,77 | 2,06% | - |
| 13.08.2026 | 51,01 | 51,06 | 49,42 | 49,74 | -3,06% | - |
| 12.08.2026 | 50,60 | 51,93 | 50,49 | 51,32 | 1,60% | - |
| 11.08.2026 | 50,60 | 50,84 | 50,10 | 50,51 | -0,63% | - |
| 10.08.2026 | 50,00 | 50,90 | 48,57 | 50,83 | 7,34% | - |
| 07.08.2026 | 47,95 | 48,00 | 47,15 | 47,35 | -0,23% | - |
| 06.08.2026 | 47,39 | 47,65 | 46,64 | 47,46 | 0,14% | 30,00 |
| 05.08.2026 | 44,80 | 48,35 | 44,70 | 47,40 | 5,92% | - |
| 04.08.2026 | 43,70 | 45,28 | 43,70 | 44,75 | 2,27% | 1,00 |
| 03.08.2026 | 42,50 | 43,82 | 42,40 | 43,76 | 2,77% | - |
| 31.07.2026 | 44,27 | 44,27 | 42,40 | 42,58 | -2,87% | 1,00 |
| 30.07.2026 | 43,64 | 44,43 | 42,95 | 43,84 | 0,79% | - |
| 29.07.2026 | 44,00 | 44,16 | 42,74 | 43,49 | -0,99% | 1,00 |
| 28.07.2026 | 45,10 | 45,16 | 43,87 | 43,93 | -1,95% | - |
| 27.07.2026 | 44,30 | 45,26 | 44,10 | 44,80 | -0,08% | - |
| 24.07.2026 | 44,54 | 45,32 | 44,46 | 44,83 | 0,28% | - |
| 23.07.2026 | 45,20 | 46,11 | 43,71 | 44,71 | -3,05% | - |
| 22.07.2026 | 44,35 | 46,19 | 44,25 | 46,12 | 4,85% | - |
| 21.07.2026 | 42,70 | 44,25 | 42,65 | 43,98 | 2,85% | - |
| 20.07.2026 | 42,39 | 43,15 | 42,10 | 42,76 | 1,63% | 4,00 |
| 17.07.2026 | 42,70 | 42,98 | 41,65 | 42,08 | -2,03% | - |
| 16.07.2026 | 44,65 | 44,66 | 42,89 | 42,95 | -6,00% | - |
| 15.07.2026 | 45,35 | 45,69 | 45,28 | 45,69 | 0,58% | - |
| 14.07.2026 | 44,80 | 46,30 | 44,61 | 45,43 | 1,14% | - |
| 13.07.2026 | 46,17 | 46,21 | 43,80 | 44,91 | -2,63% | - |
| 10.07.2026 | 45,60 | 46,57 | 45,27 | 46,13 | 2,18% | - |
| 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% | - |