234,780$
4,35%
Echtzeit-Aktienkurs Ascendis Pharma A/S
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 224,78 | 235,00 | 224,53 | 235,00 | 4,44% | 800.060,00 |
| 20.02.2026 | 230,52 | 230,52 | 221,00 | 225,00 | -2,26% | 950.472,00 |
| 19.02.2026 | 226,06 | 230,98 | 222,80 | 230,21 | 1,59% | 472.391,00 |
| 18.02.2026 | 222,55 | 228,98 | 221,67 | 226,60 | 1,43% | 497.073,00 |
| 17.02.2026 | 217,43 | 225,87 | 216,13 | 223,41 | 3,28% | 633.532,00 |
| 13.02.2026 | 217,85 | 221,80 | 213,02 | 216,32 | -0,83% | 698.795,00 |
| 12.02.2026 | 213,43 | 222,99 | 211,00 | 218,13 | -1,37% | 1.674.759,00 |
| 11.02.2026 | 221,83 | 224,90 | 214,60 | 221,16 | -1,35% | 961.323,00 |
| 10.02.2026 | 221,54 | 225,19 | 213,02 | 224,19 | 0,97% | 967.204,00 |
| 09.02.2026 | 220,92 | 226,40 | 219,44 | 222,03 | -0,05% | 665.151,00 |
| 06.02.2026 | 217,73 | 223,24 | 212,70 | 222,15 | 2,06% | 805.542,00 |
| 05.02.2026 | 220,31 | 227,18 | 215,51 | 217,67 | -0,89% | 1.326.147,00 |
| 04.02.2026 | 223,66 | 225,56 | 216,71 | 219,63 | -2,24% | 759.564,00 |
| 03.02.2026 | 223,78 | 227,95 | 222,21 | 224,67 | 0,55% | 362.379,00 |
| 02.02.2026 | 225,67 | 230,68 | 222,00 | 223,44 | -1,18% | 300.201,00 |
| 30.01.2026 | 224,00 | 228,51 | 221,52 | 226,10 | 0,96% | 330.363,00 |
| 29.01.2026 | 222,26 | 227,34 | 220,53 | 223,95 | 0,67% | 623.053,00 |
| 28.01.2026 | 238,69 | 242,00 | 221,86 | 222,45 | -6,85% | 853.874,00 |
| 27.01.2026 | 233,99 | 239,45 | 232,83 | 238,80 | 2,20% | 278.771,00 |
| 26.01.2026 | 234,59 | 235,70 | 229,00 | 233,65 | -0,74% | 406.658,00 |
| 23.01.2026 | 228,66 | 238,84 | 228,46 | 235,39 | 2,90% | 1.247.222,00 |
| 22.01.2026 | 214,87 | 236,25 | 214,87 | 228,75 | 5,58% | 1.223.234,00 |
| 21.01.2026 | 213,90 | 217,00 | 209,79 | 216,66 | 0,50% | 654.507,00 |
| 20.01.2026 | 203,51 | 216,18 | 200,69 | 215,58 | 4,74% | 677.830,00 |
| 16.01.2026 | 214,35 | 217,00 | 205,52 | 205,83 | -4,28% | 693.068,00 |
| 15.01.2026 | 217,32 | 219,00 | 213,49 | 215,04 | -1,13% | 303.278,00 |
| 14.01.2026 | 212,68 | 219,76 | 211,00 | 217,50 | 1,14% | 482.827,00 |
| 13.01.2026 | 208,00 | 221,75 | 206,00 | 215,05 | 3,01% | 1.364.636,00 |
| 12.01.2026 | 203,32 | 211,41 | 188,08 | 208,76 | 2,84% | 1.210.697,00 |
| 09.01.2026 | 213,24 | 214,00 | 201,13 | 202,99 | -2,76% | 894.393,00 |
| 08.01.2026 | 214,00 | 216,98 | 205,09 | 208,75 | -2,12% | 441.922,00 |
| 07.01.2026 | 209,61 | 219,27 | 209,18 | 213,28 | 1,86% | 626.229,00 |
| 06.01.2026 | 212,78 | 214,40 | 204,50 | 209,39 | -1,95% | 482.395,00 |
| 05.01.2026 | 211,29 | 213,72 | 205,02 | 213,56 | 0,13% | 503.727,00 |
| 02.01.2026 | 212,84 | 215,98 | 210,76 | 213,29 | 0,02% | 343.339,00 |
| 31.12.2025 | 209,24 | 215,43 | 207,28 | 213,24 | 1,86% | 460.354,00 |
| 30.12.2025 | 210,53 | 213,87 | 208,02 | 209,34 | -0,80% | 200.431,00 |
| 29.12.2025 | 209,87 | 211,98 | 208,29 | 211,02 | 0,98% | 291.201,00 |
| 26.12.2025 | 213,85 | 213,85 | 208,14 | 208,98 | -1,80% | 267.840,00 |
| 24.12.2025 | 210,20 | 216,19 | 210,20 | 212,81 | 1,71% | 244.323,00 |
| 23.12.2025 | 210,73 | 212,90 | 205,73 | 209,23 | -0,10% | 386.034,00 |
| 22.12.2025 | 203,41 | 210,47 | 199,92 | 209,43 | 4,72% | 637.223,00 |
| 19.12.2025 | 200,67 | 202,78 | 197,16 | 199,99 | 0,16% | 1.816.623,00 |
| 18.12.2025 | 202,51 | 204,55 | 198,00 | 199,67 | -1,44% | 742.025,00 |
| 17.12.2025 | 210,67 | 213,22 | 202,09 | 202,59 | -4,49% | 666.445,00 |
| 16.12.2025 | 210,32 | 212,56 | 204,52 | 212,11 | -0,53% | 612.507,00 |
| 15.12.2025 | 217,34 | 221,64 | 212,47 | 213,24 | -3,26% | 685.349,00 |
| 12.12.2025 | 209,41 | 229,94 | 207,52 | 220,42 | 4,88% | 1.467.485,00 |
| 11.12.2025 | 203,69 | 218,89 | 202,69 | 210,16 | 4,35% | 1.529.724,00 |
| 10.12.2025 | 198,01 | 201,89 | 192,28 | 201,40 | 2,43% | 1.120.790,00 |
| 09.12.2025 | 206,31 | 209,90 | 195,64 | 196,63 | -5,06% | 883.179,00 |
| 08.12.2025 | 206,06 | 208,80 | 203,35 | 207,12 | 0,82% | 589.548,00 |
| 05.12.2025 | 209,46 | 212,00 | 204,94 | 205,44 | -1,51% | 470.814,00 |
| 04.12.2025 | 198,60 | 209,45 | 198,60 | 208,58 | 4,09% | 674.930,00 |
| 03.12.2025 | 201,16 | 204,50 | 198,30 | 200,38 | -0,88% | 495.567,00 |
| 02.12.2025 | 210,16 | 212,25 | 200,41 | 202,16 | -4,14% | 995.178,00 |
| 01.12.2025 | 210,01 | 213,45 | 208,22 | 210,88 | -0,68% | 492.335,00 |
| 28.11.2025 | 210,01 | 214,79 | 209,00 | 212,33 | 1,10% | 273.565,00 |
| 26.11.2025 | 210,52 | 218,50 | 207,60 | 210,01 | 1,63% | 682.600,00 |
| 25.11.2025 | 210,56 | 213,46 | 203,02 | 206,65 | -1,14% | 468.971,00 |
| 24.11.2025 | 208,89 | 217,32 | 208,42 | 209,03 | -0,69% | 511.686,00 |
| 21.11.2025 | 209,20 | 211,75 | 205,79 | 210,49 | 0,45% | 600.981,00 |
| 20.11.2025 | 212,47 | 214,32 | 208,76 | 209,54 | -1,23% | 333.995,00 |
| 19.11.2025 | 217,73 | 217,84 | 208,01 | 212,15 | -2,29% | 542.244,00 |
| 18.11.2025 | 221,89 | 222,96 | 214,02 | 217,13 | 0,24% | 520.700,00 |
| 17.11.2025 | 206,45 | 223,19 | 202,50 | 216,62 | 5,98% | 875.795,00 |
| 14.11.2025 | 206,96 | 219,30 | 202,77 | 204,40 | -0,99% | 1.053.830,00 |
| 13.11.2025 | 192,29 | 208,48 | 188,07 | 206,45 | 3,63% | 1.907.550,00 |
| 12.11.2025 | 200,37 | 205,00 | 198,26 | 199,22 | -0,96% | 628.727,00 |
| 11.11.2025 | 195,31 | 203,00 | 195,00 | 201,16 | 2,63% | 518.577,00 |
| 10.11.2025 | 199,34 | 201,00 | 195,83 | 196,01 | -0,87% | 463.618,00 |
| 07.11.2025 | 200,00 | 202,41 | 195,80 | 197,74 | -0,77% | 316.415,00 |
| 06.11.2025 | 197,96 | 200,55 | 196,95 | 199,28 | 0,96% | 264.102,00 |
| 05.11.2025 | 205,69 | 209,00 | 196,86 | 197,39 | -5,21% | 388.601,00 |
| 04.11.2025 | 200,98 | 208,41 | 197,60 | 208,24 | 3,56% | 406.171,00 |
| 03.11.2025 | 202,06 | 203,79 | 195,03 | 201,08 | -0,26% | 396.933,00 |
| 31.10.2025 | 202,83 | 205,38 | 199,57 | 201,60 | -1,00% | 314.361,00 |
| 30.10.2025 | 204,70 | 206,88 | 203,02 | 203,63 | -1,14% | 267.907,00 |
| 29.10.2025 | 205,91 | 208,61 | 203,01 | 205,98 | 0,03% | 291.280,00 |
| 28.10.2025 | 203,31 | 206,92 | 199,38 | 205,91 | 1,32% | 369.541,00 |
| 27.10.2025 | 205,08 | 208,90 | 200,30 | 203,23 | 0,61% | 261.672,00 |
| 24.10.2025 | 205,00 | 208,81 | 200,00 | 202,00 | 0,49% | 369.128,00 |
| 23.10.2025 | 202,07 | 203,61 | 199,81 | 201,01 | -0,83% | 240.207,00 |
| 22.10.2025 | 200,64 | 204,96 | 199,62 | 202,70 | 1,05% | 308.887,00 |
| 21.10.2025 | 204,65 | 204,99 | 197,52 | 200,59 | -2,25% | 366.251,00 |
| 20.10.2025 | 212,29 | 212,98 | 186,05 | 205,21 | -2,51% | 1.185.433,00 |
| 17.10.2025 | 208,25 | 214,47 | 206,02 | 210,50 | 1,68% | 448.262,00 |
| 16.10.2025 | 207,12 | 211,66 | 207,03 | 207,03 | -0,03% | 312.630,00 |
| 15.10.2025 | 207,95 | 212,48 | 206,02 | 207,10 | -0,77% | 416.732,00 |
| 14.10.2025 | 208,91 | 210,71 | 205,40 | 208,70 | 0,13% | 231.173,00 |
| 13.10.2025 | 214,06 | 214,06 | 208,35 | 208,43 | -0,53% | 393.833,00 |
| 10.10.2025 | 214,18 | 214,54 | 208,46 | 209,55 | -2,43% | 564.844,00 |
| 09.10.2025 | 210,00 | 216,45 | 208,81 | 214,77 | 2,21% | 641.765,00 |
| 08.10.2025 | 213,25 | 213,25 | 208,15 | 210,13 | 0,13% | 560.030,00 |
| 07.10.2025 | 212,85 | 212,85 | 206,40 | 209,86 | -0,46% | 286.622,00 |
| 06.10.2025 | 202,68 | 214,71 | 201,58 | 210,83 | 3,31% | 848.451,00 |
| 03.10.2025 | 203,00 | 204,95 | 202,08 | 204,08 | 1,55% | 39.195,00 |
| 02.10.2025 | 203,93 | 204,13 | 199,99 | 200,97 | -1,54% | 399.866,00 |
| 01.10.2025 | 199,90 | 205,48 | 198,81 | 204,11 | 2,67% | 498.577,00 |
| 30.09.2025 | 192,68 | 199,98 | 191,88 | 198,81 | 3,76% | 571.898,00 |