3,457€
-1,23%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,54 | 3,54 | 3,41 | 3,45 | -1,46% | - |
| 08.01.2026 | 3,48 | 3,50 | 3,48 | 3,50 | 0,46% | 108,00 |
| 07.01.2026 | 3,43 | 3,48 | 3,36 | 3,48 | 2,35% | 706,00 |
| 06.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,80% | 3.460,00 |
| 05.01.2026 | 3,34 | 3,41 | 3,28 | 3,38 | 3,53% | - |
| 02.01.2026 | 3,31 | 3,31 | 3,17 | 3,26 | 0,55% | 55,00 |
| 30.12.2025 | 3,15 | 3,24 | 3,14 | 3,24 | 2,85% | 4.586,00 |
| 29.12.2025 | 3,01 | 3,24 | 3,01 | 3,15 | 2,07% | 1.021,00 |
| 23.12.2025 | 3,15 | 3,21 | 3,09 | 3,09 | -0,26% | 2.797,00 |
| 22.12.2025 | 3,17 | 3,17 | 3,08 | 3,10 | -0,39% | 2.939,00 |
| 19.12.2025 | 3,07 | 3,11 | 3,07 | 3,11 | 1,24% | 6.030,00 |
| 18.12.2025 | 3,03 | 3,07 | 3,03 | 3,07 | 1,39% | 807,00 |
| 17.12.2025 | 3,01 | 3,03 | 3,01 | 3,03 | -0,13% | 2.519,00 |
| 16.12.2025 | 2,95 | 3,03 | 2,95 | 3,03 | 5,27% | 7.966,00 |
| 15.12.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -0,21% | 2.092,00 |
| 12.12.2025 | 2,87 | 2,89 | 2,85 | 2,89 | 1,12% | 1.169,00 |
| 11.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,12% | 138,00 |
| 10.12.2025 | 2,93 | 2,95 | 2,93 | 2,95 | -1,80% | 1.988,00 |
| 09.12.2025 | 3,03 | 3,03 | 2,97 | 3,00 | 2,74% | 401,00 |
| 08.12.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -0,61% | 36,00 |
| 05.12.2025 | 2,94 | 2,95 | 2,94 | 2,94 | 2,65% | 682,00 |
| 04.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,14% | 400,00 |
| 03.12.2025 | 2,84 | 2,92 | 2,75 | 2,87 | 0,35% | - |
| 02.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,07% | 12,00 |
| 01.12.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 1,45% | 738,00 |
| 28.11.2025 | 2,87 | 2,87 | 2,76 | 2,76 | 1,47% | 2.348,00 |
| 27.11.2025 | 2,63 | 2,72 | 2,63 | 2,72 | 1,72% | 271,00 |
| 26.11.2025 | 2,55 | 2,71 | 2,53 | 2,67 | 3,97% | - |
| 25.11.2025 | 2,48 | 2,57 | 2,48 | 2,57 | 2,80% | 775,00 |
| 24.11.2025 | 2,52 | 2,57 | 2,50 | 2,50 | -5,16% | 1.763,00 |
| 21.11.2025 | 2,60 | 2,78 | 2,55 | 2,64 | -9,53% | 1.856,00 |
| 20.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 4,67% | 650,00 |
| 19.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,31% | 1,00 |
| 18.11.2025 | 2,87 | 2,91 | 2,76 | 2,85 | -7,04% | - |
| 17.11.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 3,16% | 27,00 |
| 14.11.2025 | 2,97 | 3,08 | 2,87 | 2,97 | -4,19% | 2.523,00 |
| 13.11.2025 | 2,72 | 3,10 | 2,72 | 3,10 | 14,96% | 8.371,00 |
| 12.11.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 3,05% | 4.700,00 |
| 11.11.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,61% | 2.050,00 |
| 10.11.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,85% | 1.550,00 |
| 07.11.2025 | 2,67 | 2,67 | 2,57 | 2,58 | -3,66% | 520,00 |
| 06.11.2025 | 2,72 | 2,72 | 2,68 | 2,68 | 1,09% | 250,00 |
| 05.11.2025 | 2,67 | 2,74 | 2,61 | 2,65 | -1,74% | - |
| 04.11.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -3,30% | 2.040,00 |
| 03.11.2025 | 2,96 | 2,96 | 2,79 | 2,79 | -6,75% | 522,00 |
| 31.10.2025 | 2,96 | 2,99 | 2,90 | 2,99 | 3,53% | 791,00 |
| 30.10.2025 | 2,90 | 2,90 | 2,86 | 2,89 | -4,24% | 3.594,00 |
| 29.10.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,46% | 158,00 |
| 28.10.2025 | 2,90 | 3,06 | 2,90 | 3,03 | 3,91% | - |
| 27.10.2025 | 2,88 | 3,00 | 2,82 | 2,92 | -2,41% | - |
| 24.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,91% | 70,00 |
| 23.10.2025 | 2,96 | 2,96 | 2,93 | 2,93 | 1,38% | 797,00 |
| 22.10.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 1,26% | 3.033,00 |
| 21.10.2025 | 2,84 | 2,86 | 2,84 | 2,86 | -0,07% | 3.779,00 |
| 20.10.2025 | 2,78 | 2,86 | 2,73 | 2,86 | 6,32% | 2.316,00 |
| 17.10.2025 | 2,70 | 2,70 | 2,65 | 2,69 | -3,65% | 2.212,00 |
| 16.10.2025 | 2,81 | 2,81 | 2,75 | 2,79 | -1,20% | 1.610,00 |
| 15.10.2025 | 2,90 | 2,91 | 2,83 | 2,83 | 0,86% | 3.300,00 |
| 14.10.2025 | 2,85 | 2,85 | 2,76 | 2,80 | -2,98% | 1.530,00 |
| 13.10.2025 | 2,83 | 2,90 | 2,80 | 2,89 | 3,44% | 11.876,00 |
| 10.10.2025 | 2,82 | 2,89 | 2,79 | 2,79 | -3,72% | 3.281,00 |
| 09.10.2025 | 2,97 | 2,97 | 2,90 | 2,90 | -2,55% | 2.956,00 |
| 08.10.2025 | 2,92 | 2,98 | 2,90 | 2,98 | 1,57% | 1.172,00 |
| 07.10.2025 | 3,06 | 3,06 | 2,93 | 2,93 | -4,37% | 10.644,00 |
| 06.10.2025 | 3,13 | 3,13 | 3,00 | 3,06 | -2,36% | 1.530,00 |
| 03.10.2025 | 3,21 | 3,26 | 3,14 | 3,14 | -3,74% | 9.057,00 |
| 02.10.2025 | 3,19 | 3,26 | 3,17 | 3,26 | 2,52% | 4.100,00 |
| 01.10.2025 | 3,21 | 3,33 | 3,18 | 3,18 | 3,92% | 4.549,00 |
| 30.09.2025 | 3,38 | 3,38 | 3,01 | 3,06 | -12,32% | 2.521,00 |
| 29.09.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 1,34% | 837,00 |
| 26.09.2025 | 3,38 | 3,44 | 3,38 | 3,44 | 1,95% | 675,00 |
| 25.09.2025 | 3,43 | 3,43 | 3,36 | 3,38 | 1,81% | 932,00 |
| 24.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,07% | 430,00 |
| 23.09.2025 | 3,22 | 3,41 | 3,22 | 3,39 | 3,36% | - |
| 22.09.2025 | 3,30 | 3,30 | 3,21 | 3,28 | 3,02% | 4.279,00 |
| 19.09.2025 | 3,29 | 3,29 | 3,18 | 3,18 | -4,50% | 6.325,00 |
| 18.09.2025 | 3,28 | 3,33 | 3,28 | 3,33 | 2,02% | 324,00 |
| 17.09.2025 | 3,20 | 3,27 | 3,20 | 3,27 | 2,51% | 85,00 |
| 16.09.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -2,93% | 145,00 |
| 15.09.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 2,95% | 977,00 |
| 12.09.2025 | 3,25 | 3,25 | 3,19 | 3,19 | -6,29% | 2.301,00 |
| 11.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,06% | 1,00 |
| 10.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 5,32% | 1,00 |
| 09.09.2025 | 3,32 | 3,32 | 3,23 | 3,23 | -1,76% | 2.576,00 |
| 08.09.2025 | 3,35 | 3,43 | 3,28 | 3,29 | -1,44% | 10.146,00 |
| 05.09.2025 | 3,19 | 3,34 | 3,19 | 3,34 | 4,05% | 22,00 |
| 04.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 5,25% | 75,00 |
| 03.09.2025 | 3,11 | 3,11 | 3,03 | 3,05 | -3,24% | 939,00 |
| 02.09.2025 | 3,29 | 3,29 | 3,07 | 3,15 | -3,90% | 5.444,00 |
| 01.09.2025 | 3,30 | 3,30 | 3,28 | 3,28 | -3,02% | 164,00 |
| 29.08.2025 | 3,31 | 3,38 | 3,26 | 3,38 | 0,00% | 3.901,00 |
| 28.08.2025 | 3,53 | 3,54 | 3,35 | 3,38 | -3,26% | - |
| 27.08.2025 | 3,48 | 3,54 | 3,41 | 3,49 | -0,80% | - |
| 26.08.2025 | 3,61 | 3,61 | 3,51 | 3,52 | -2,71% | 3.430,00 |
| 25.08.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 1,97% | 1.000,00 |
| 22.08.2025 | 3,55 | 3,55 | 3,55 | 3,55 | 2,07% | 30,00 |
| 21.08.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,29% | 100,00 |
| 20.08.2025 | 3,50 | 3,50 | 3,49 | 3,49 | -4,60% | 708,00 |
| 19.08.2025 | 3,64 | 3,66 | 3,64 | 3,66 | 2,01% | 643,00 |
| 18.08.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,24% | 260,00 |