221,940$
-0,84%
Echtzeit-Aktienkurs Ascendis Pharma A/S
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 222,32 | 226,19 | 221,29 | 221,88 | -0,87% | 432.898,00 |
| 19.03.2026 | 227,91 | 228,03 | 219,84 | 223,82 | -1,63% | 553.691,00 |
| 18.03.2026 | 228,00 | 231,00 | 224,57 | 227,53 | -0,23% | 321.056,00 |
| 17.03.2026 | 229,20 | 232,00 | 227,72 | 228,06 | -1,28% | 360.022,00 |
| 16.03.2026 | 226,13 | 231,50 | 226,06 | 231,02 | 2,23% | 330.911,00 |
| 13.03.2026 | 230,76 | 233,05 | 222,95 | 225,98 | -1,32% | 606.043,00 |
| 12.03.2026 | 227,18 | 232,36 | 225,86 | 229,01 | 0,66% | 887.722,00 |
| 11.03.2026 | 240,00 | 242,72 | 227,08 | 227,50 | -5,41% | 885.381,00 |
| 10.03.2026 | 239,73 | 245,63 | 239,04 | 240,52 | 0,25% | 336.643,00 |
| 09.03.2026 | 236,64 | 244,55 | 234,53 | 239,92 | -0,30% | 747.987,00 |
| 06.03.2026 | 233,87 | 241,79 | 233,00 | 240,65 | 1,39% | 559.273,00 |
| 05.03.2026 | 238,51 | 240,77 | 234,88 | 237,35 | -1,67% | 533.544,00 |
| 04.03.2026 | 237,97 | 242,65 | 234,00 | 241,38 | 0,90% | 782.379,00 |
| 03.03.2026 | 235,80 | 248,60 | 232,55 | 239,22 | -1,19% | 1.041.098,00 |
| 02.03.2026 | 235,18 | 242,44 | 227,96 | 242,09 | 3,68% | 1.413.083,00 |
| 27.02.2026 | 229,95 | 233,66 | 224,21 | 233,50 | 1,97% | 771.324,00 |
| 26.02.2026 | 228,50 | 231,00 | 219,56 | 228,99 | 0,43% | 592.528,00 |
| 25.02.2026 | 233,99 | 236,83 | 226,48 | 228,00 | -2,97% | 944.564,00 |
| 24.02.2026 | 234,05 | 237,00 | 229,11 | 234,99 | 0,02% | 615.237,00 |
| 23.02.2026 | 224,78 | 235,00 | 223,62 | 234,95 | 4,42% | 800.061,00 |
| 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 | 1,49% | 475.967,00 |
| 18.02.2026 | 222,55 | 228,98 | 221,67 | 226,83 | 1,53% | 497.076,00 |
| 17.02.2026 | 217,43 | 225,87 | 216,10 | 223,41 | 3,28% | 633.560,00 |
| 13.02.2026 | 217,85 | 221,80 | 213,02 | 216,32 | -0,82% | 698.795,00 |
| 12.02.2026 | 211,00 | 222,99 | 211,00 | 218,10 | -1,53% | 1.684.412,00 |
| 11.02.2026 | 221,83 | 224,90 | 214,60 | 221,49 | -1,20% | 962.607,00 |
| 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% | 670.322,00 |
| 06.02.2026 | 217,73 | 223,24 | 212,70 | 222,15 | 2,19% | 805.542,00 |
| 05.02.2026 | 220,31 | 227,18 | 215,51 | 217,38 | -1,07% | 1.331.355,00 |
| 04.02.2026 | 223,66 | 225,90 | 216,71 | 219,73 | -2,20% | 766.887,00 |
| 03.02.2026 | 223,78 | 227,95 | 222,21 | 224,67 | 0,48% | 378.555,00 |
| 02.02.2026 | 225,67 | 230,68 | 222,00 | 223,59 | -1,11% | 302.363,00 |
| 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% | 623.157,00 |
| 28.01.2026 | 238,69 | 242,00 | 221,86 | 222,45 | -6,85% | 853.874,00 |
| 27.01.2026 | 233,99 | 239,65 | 232,83 | 238,80 | 2,20% | 278.835,00 |
| 26.01.2026 | 234,59 | 235,79 | 229,00 | 233,65 | -0,74% | 406.962,00 |
| 23.01.2026 | 228,66 | 238,84 | 228,46 | 235,39 | 2,95% | 1.247.222,00 |
| 22.01.2026 | 214,87 | 236,25 | 214,27 | 228,65 | 5,53% | 1.223.237,00 |
| 21.01.2026 | 213,90 | 217,00 | 209,79 | 216,66 | 0,50% | 730.555,00 |
| 20.01.2026 | 203,51 | 216,18 | 200,69 | 215,58 | 4,74% | 677.863,00 |
| 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 | -1,05% | 303.280,00 |
| 14.01.2026 | 214,34 | 219,76 | 211,00 | 217,32 | 1,06% | 482.829,00 |
| 13.01.2026 | 208,00 | 221,75 | 206,00 | 215,05 | 3,01% | 1.364.742,00 |
| 12.01.2026 | 203,32 | 211,41 | 188,08 | 208,76 | 2,84% | 1.210.711,00 |
| 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% | 442.326,00 |
| 07.01.2026 | 209,61 | 219,27 | 209,18 | 213,28 | 1,91% | 626.232,00 |
| 06.01.2026 | 212,78 | 214,40 | 204,50 | 209,29 | -1,81% | 482.528,00 |
| 05.01.2026 | 211,29 | 213,72 | 205,02 | 213,15 | -0,07% | 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% | 211.481,00 |
| 29.12.2025 | 209,87 | 211,98 | 208,29 | 211,02 | 0,98% | 292.526,00 |
| 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% | 386.084,00 |
| 22.12.2025 | 203,41 | 210,47 | 199,92 | 209,43 | 4,72% | 646.290,00 |
| 19.12.2025 | 200,67 | 202,78 | 197,16 | 199,99 | 0,10% | 1.816.623,00 |
| 18.12.2025 | 202,51 | 204,55 | 198,00 | 199,80 | -1,49% | 799.203,00 |
| 17.12.2025 | 210,67 | 213,22 | 202,09 | 202,82 | -4,38% | 681.002,00 |
| 16.12.2025 | 210,32 | 212,56 | 204,52 | 212,11 | -0,53% | 672.270,00 |
| 15.12.2025 | 217,34 | 221,64 | 212,47 | 213,24 | -3,26% | 685.553,00 |
| 12.12.2025 | 209,41 | 229,94 | 207,52 | 220,42 | 4,88% | 1.467.485,00 |
| 11.12.2025 | 203,69 | 218,89 | 201,64 | 210,16 | 4,43% | 1.531.945,00 |
| 10.12.2025 | 198,01 | 201,89 | 192,28 | 201,24 | 2,34% | 1.124.118,00 |
| 09.12.2025 | 206,31 | 209,90 | 195,64 | 196,63 | -5,06% | 894.673,00 |
| 08.12.2025 | 206,06 | 208,80 | 203,35 | 207,12 | 0,82% | 590.831,00 |
| 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 | 4,03% | 674.983,00 |
| 03.12.2025 | 201,16 | 204,50 | 198,30 | 200,50 | -0,82% | 508.125,00 |
| 02.12.2025 | 210,16 | 212,25 | 200,41 | 202,16 | -4,12% | 995.191,00 |
| 01.12.2025 | 210,01 | 213,45 | 208,22 | 210,85 | -0,70% | 492.346,00 |
| 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% | 526.477,00 |
| 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 | 209,55 | -1,23% | 342.055,00 |
| 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 | 0,26% | 520.700,00 |
| 17.11.2025 | 206,45 | 223,19 | 202,50 | 216,56 | 5,95% | 913.622,00 |
| 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% | 1.907.665,00 |
| 12.11.2025 | 200,37 | 205,00 | 198,26 | 199,22 | -0,96% | 666.856,00 |
| 11.11.2025 | 195,31 | 203,00 | 195,00 | 201,16 | 2,63% | 519.088,00 |
| 10.11.2025 | 199,34 | 201,00 | 195,83 | 196,01 | -0,87% | 463.634,00 |
| 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 | 0,77% | 264.119,00 |
| 05.11.2025 | 205,69 | 209,00 | 196,86 | 197,75 | -5,04% | 388.626,00 |
| 04.11.2025 | 200,98 | 208,41 | 197,60 | 208,24 | 3,61% | 406.172,00 |
| 03.11.2025 | 202,06 | 203,79 | 195,03 | 200,98 | -0,31% | 396.936,00 |
| 31.10.2025 | 202,83 | 205,38 | 199,57 | 201,60 | -1,04% | 314.361,00 |
| 30.10.2025 | 204,70 | 206,88 | 203,02 | 203,71 | -0,97% | 267.908,00 |
| 29.10.2025 | 205,91 | 208,61 | 203,01 | 205,71 | -0,10% | 291.280,00 |
| 28.10.2025 | 203,31 | 206,92 | 199,38 | 205,91 | 1,32% | 369.551,00 |
| 27.10.2025 | 205,08 | 208,90 | 200,30 | 203,23 | 0,61% | 261.698,00 |