4,423€
-2,70%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 4,48 | 4,57 | 4,37 | 4,38 | -3,58% | - |
| 29.07.2026 | 4,49 | 4,55 | 4,37 | 4,55 | 1,34% | 3.776,00 |
| 28.07.2026 | 4,47 | 4,56 | 4,47 | 4,49 | 2,28% | 2.409,00 |
| 27.07.2026 | 4,19 | 4,40 | 4,19 | 4,39 | 6,95% | 7.253,00 |
| 24.07.2026 | 4,09 | 4,10 | 4,09 | 4,10 | 1,30% | 1.455,00 |
| 23.07.2026 | 4,11 | 4,14 | 3,99 | 4,05 | -2,12% | - |
| 22.07.2026 | 4,16 | 4,18 | 4,06 | 4,14 | -0,84% | - |
| 21.07.2026 | 4,10 | 4,17 | 4,05 | 4,17 | 2,27% | - |
| 20.07.2026 | 4,05 | 4,10 | 3,99 | 4,08 | 0,80% | - |
| 17.07.2026 | 4,21 | 4,21 | 4,05 | 4,05 | -4,49% | 980,00 |
| 16.07.2026 | 4,24 | 4,24 | 4,24 | 4,24 | -0,94% | 425,00 |
| 15.07.2026 | 4,28 | 4,28 | 4,28 | 4,28 | 2,76% | 5,00 |
| 14.07.2026 | 4,16 | 4,16 | 4,16 | 4,16 | -1,54% | 700,00 |
| 13.07.2026 | 4,27 | 4,27 | 4,23 | 4,23 | 1,20% | 2.507,00 |
| 10.07.2026 | 4,00 | 4,18 | 3,92 | 4,18 | 8,51% | 4.284,00 |
| 09.07.2026 | 3,52 | 3,86 | 3,52 | 3,85 | 10,88% | - |
| 08.07.2026 | 3,56 | 3,56 | 3,43 | 3,47 | -2,53% | 1.420,00 |
| 07.07.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -2,73% | 5.527,00 |
| 06.07.2026 | 3,70 | 3,70 | 3,66 | 3,66 | -6,15% | 5.730,00 |
| 03.07.2026 | 3,90 | 3,90 | 3,90 | 3,90 | 1,96% | 200,00 |
| 02.07.2026 | 3,75 | 3,83 | 3,75 | 3,83 | 3,24% | 1.528,00 |
| 01.07.2026 | 3,38 | 3,73 | 3,38 | 3,71 | 11,26% | 3.473,00 |
| 30.06.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -2,06% | 1.500,00 |
| 29.06.2026 | 3,50 | 3,50 | 3,40 | 3,40 | 0,44% | 714,00 |
| 26.06.2026 | 3,48 | 3,51 | 3,38 | 3,39 | -3,70% | - |
| 25.06.2026 | 3,33 | 3,64 | 3,30 | 3,52 | 7,08% | - |
| 24.06.2026 | 3,18 | 3,34 | 3,16 | 3,28 | 4,21% | - |
| 23.06.2026 | 3,18 | 3,20 | 3,10 | 3,15 | -1,87% | - |
| 22.06.2026 | 3,19 | 3,25 | 3,14 | 3,21 | 0,31% | - |
| 19.06.2026 | 3,21 | 3,24 | 3,17 | 3,20 | 0,63% | - |
| 18.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,39% | 610,00 |
| 17.06.2026 | 3,28 | 3,34 | 3,19 | 3,19 | -0,55% | - |
| 16.06.2026 | 3,28 | 3,28 | 3,21 | 3,21 | -1,98% | 1.354,00 |
| 15.06.2026 | 3,35 | 3,35 | 3,28 | 3,28 | -1,06% | 2.018,00 |
| 12.06.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 2,64% | 682,00 |
| 11.06.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,31% | 30,00 |
| 10.06.2026 | 3,18 | 3,22 | 3,18 | 3,22 | -3,24% | 1.008,00 |
| 09.06.2026 | 3,33 | 3,42 | 3,31 | 3,32 | 0,68% | - |
| 08.06.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 5,94% | 500,00 |
| 05.06.2026 | 3,11 | 3,12 | 3,11 | 3,12 | -0,32% | 1.170,00 |
| 04.06.2026 | 2,92 | 3,13 | 2,92 | 3,13 | 7,39% | 1.924,00 |
| 03.06.2026 | 3,00 | 3,00 | 2,91 | 2,91 | -4,43% | 1.207,00 |
| 02.06.2026 | 3,22 | 3,22 | 3,05 | 3,05 | -6,31% | 608,00 |
| 01.06.2026 | 3,25 | 3,25 | 3,24 | 3,25 | 1,56% | 7.547,00 |
| 29.05.2026 | 3,09 | 3,21 | 3,09 | 3,20 | 5,26% | 1.557,00 |
| 28.05.2026 | 3,09 | 3,11 | 2,98 | 3,04 | -0,49% | - |
| 27.05.2026 | 3,06 | 3,16 | 3,06 | 3,06 | 3,56% | 2.370,00 |
| 26.05.2026 | 2,88 | 2,95 | 2,88 | 2,95 | 1,55% | 982,00 |
| 25.05.2026 | 2,88 | 2,91 | 2,87 | 2,91 | 2,29% | - |
| 22.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | 100,00 |
| 21.05.2026 | 2,76 | 2,82 | 2,75 | 2,82 | 4,26% | 1.645,00 |
| 20.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -5,92% | 1.103,00 |
| 19.05.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,95% | 1,00 |
| 18.05.2026 | 2,76 | 2,82 | 2,76 | 2,82 | 1,99% | 275,00 |
| 15.05.2026 | 2,82 | 2,82 | 2,76 | 2,76 | -1,60% | 1.193,00 |
| 14.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 5,06% | 45,00 |
| 13.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,91% | 350,00 |
| 12.05.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,95% | 1.450,00 |
| 11.05.2026 | 2,58 | 2,86 | 2,58 | 2,65 | 3,93% | 10.985,00 |
| 08.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,12% | 48,00 |
| 07.05.2026 | 2,60 | 2,60 | 2,57 | 2,60 | -2,80% | 191,00 |
| 06.05.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 2,10% | 350,00 |
| 05.05.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -0,76% | 5.000,00 |
| 04.05.2026 | 2,65 | 2,65 | 2,56 | 2,64 | 1,15% | 531,00 |
| 30.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,25% | 600,00 |
| 29.04.2026 | 2,76 | 2,76 | 2,67 | 2,67 | -10,25% | 3.275,00 |
| 28.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -3,41% | 35,00 |
| 27.04.2026 | 3,10 | 3,14 | 3,08 | 3,08 | 2,16% | 973,00 |
| 24.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 3,97% | 1.000,00 |
| 23.04.2026 | 2,76 | 2,90 | 2,69 | 2,90 | 5,45% | 1.974,00 |
| 22.04.2026 | 2,51 | 2,75 | 2,51 | 2,75 | 1,85% | 720,00 |
| 21.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | 1.500,00 |
| 20.04.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 7,48% | 515,00 |
| 17.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1.500,00 |
| 16.04.2026 | 2,59 | 2,59 | 2,56 | 2,56 | 0,49% | 5.258,00 |
| 15.04.2026 | 2,48 | 2,61 | 2,48 | 2,55 | 3,77% | - |
| 14.04.2026 | 2,44 | 2,52 | 2,44 | 2,46 | 0,61% | 219,00 |
| 13.04.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -2,79% | 888,00 |
| 10.04.2026 | 2,51 | 2,55 | 2,45 | 2,51 | 1,01% | - |
| 09.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,17% | 403,00 |
| 08.04.2026 | 2,49 | 2,58 | 2,48 | 2,54 | 2,63% | 4.276,00 |
| 07.04.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 1,27% | 67,00 |
| 02.04.2026 | 2,50 | 2,52 | 2,44 | 2,44 | -2,94% | 4.567,00 |
| 01.04.2026 | 2,59 | 2,59 | 2,49 | 2,52 | -0,20% | 32,00 |
| 31.03.2026 | 2,57 | 2,59 | 2,51 | 2,52 | -0,36% | - |
| 30.03.2026 | 2,61 | 2,61 | 2,53 | 2,53 | -3,95% | 11.198,00 |
| 27.03.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -1,64% | 7.014,00 |
| 26.03.2026 | 2,73 | 2,75 | 2,68 | 2,68 | -7,14% | 275,00 |
| 25.03.2026 | 2,52 | 2,89 | 2,52 | 2,89 | 15,90% | 15.664,00 |
| 24.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,66% | 673,00 |
| 23.03.2026 | 2,53 | 2,56 | 2,48 | 2,56 | -1,08% | 703,00 |
| 20.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | 150,00 |
| 19.03.2026 | 2,54 | 2,60 | 2,54 | 2,56 | -4,77% | 842,00 |
| 18.03.2026 | 2,68 | 2,73 | 2,68 | 2,68 | -0,07% | 1.017,00 |
| 17.03.2026 | 2,61 | 2,69 | 2,61 | 2,69 | 0,98% | 101,00 |
| 16.03.2026 | 2,76 | 2,76 | 2,66 | 2,66 | -0,75% | 9.573,00 |
| 13.03.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -3,32% | 455,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,00% | 434,00 |
| 11.03.2026 | 2,84 | 2,88 | 2,78 | 2,80 | -1,96% | - |
| 10.03.2026 | 2,87 | 2,87 | 2,86 | 2,86 | -2,86% | 274,00 |