52,300€
0,38%
Echtzeit-Aktienkurs Ascencio S.C.A. SICAFI
Bid:
Ask:
Aktienkurse zur Ascencio S.C.A. SICAFI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 0,19% | - |
| 13.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,58% | - |
| 12.02.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,39% | - |
| 11.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,59% | - |
| 10.02.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 09.02.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,19% | - |
| 06.02.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 05.02.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -8,08% | - |
| 04.02.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,54% | - |
| 03.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 1,65% | - |
| 02.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,45% | - |
| 30.01.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -0,18% | - |
| 29.01.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,18% | - |
| 28.01.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,73% | - |
| 27.01.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 1,66% | - |
| 26.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 23.01.2026 | 54,20 | 54,80 | 54,20 | 54,80 | 2,43% | 31,00 |
| 22.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,47% | - |
| 21.01.2026 | 53,50 | 54,30 | 53,50 | 54,30 | 0,74% | 50,00 |
| 20.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -1,46% | - |
| 19.01.2026 | 53,20 | 54,70 | 53,20 | 54,70 | 0,37% | 709,00 |
| 16.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,55% | - |
| 15.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,55% | - |
| 14.01.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,98% | - |
| 13.01.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,83% | - |
| 12.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 09.01.2026 | 54,40 | 55,00 | 54,40 | 55,00 | 1,85% | 26,00 |
| 08.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,56% | - |
| 07.01.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 06.01.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,37% | - |
| 05.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,56% | - |
| 02.01.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,72% | - |
| 30.12.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -1,32% | - |
| 29.12.2025 | 52,10 | 53,00 | 52,10 | 53,00 | 3,11% | 30,00 |
| 23.12.2025 | 51,10 | 51,40 | 51,10 | 51,40 | -1,72% | 20,00 |
| 22.12.2025 | 51,30 | 52,30 | 51,10 | 52,30 | 2,55% | 32,00 |
| 19.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 18.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 17.12.2025 | 51,30 | 51,60 | 51,30 | 51,60 | 1,57% | 25,00 |
| 16.12.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,74% | - |
| 15.12.2025 | 50,80 | 51,70 | 50,80 | 51,70 | 2,78% | 15,00 |
| 12.12.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,20% | - |
| 11.12.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,20% | - |
| 10.12.2025 | 50,40 | 50,90 | 50,30 | 50,30 | -1,18% | 543,00 |
| 09.12.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 08.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,39% | - |
| 05.12.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,20% | - |
| 04.12.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -0,39% | - |
| 03.12.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | - |
| 02.12.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,58% | - |
| 01.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
| 28.11.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 3,59% | - |
| 27.11.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,50% | - |
| 26.11.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,30% | - |
| 25.11.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,39% | - |
| 24.11.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,20% | - |
| 21.11.2025 | 49,05 | 50,30 | 49,05 | 50,30 | 0,40% | 1,00 |
| 20.11.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,20% | - |
| 19.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,73% | - |
| 18.11.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -1,40% | - |
| 17.11.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,10% | - |
| 14.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,60% | - |
| 13.11.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,30% | - |
| 12.11.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -0,30% | - |
| 11.11.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,20% | - |
| 10.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,50% | - |
| 07.11.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,40% | - |
| 06.11.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,30% | - |
| 05.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,71% | - |
| 04.11.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,90% | - |
| 03.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 31.10.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,40% | - |
| 30.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 1,21% | - |
| 29.10.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,20% | - |
| 28.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 27.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 24.10.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,41% | - |
| 23.10.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,80% | - |
| 22.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,40% | - |
| 21.10.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 1,00% | - |
| 20.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,80% | - |
| 17.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,80% | - |
| 16.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,30% | - |
| 15.10.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,60% | - |
| 14.10.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -0,30% | - |
| 13.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,20% | - |
| 10.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,30% | - |
| 09.10.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -0,50% | - |
| 08.10.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | - |
| 07.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 06.10.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 03.10.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,59% | - |
| 02.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 01.10.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,80% | - |
| 30.09.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,50% | - |
| 29.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,20% | - |
| 26.09.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,70% | - |
| 25.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 24.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,99% | - |
| 23.09.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -2,31% | - |