47,750€
1,60%
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 0,32% | - |
| 15.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,53% | - |
| 14.05.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,32% | - |
| 13.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,75% | - |
| 12.05.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -0,21% | - |
| 09.05.2025 | 47,05 | 47,05 | 47,05 | 47,05 | -0,95% | - |
| 08.05.2025 | 47,70 | 47,70 | 47,50 | 47,50 | -0,84% | 630,00 |
| 07.05.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -0,31% | - |
| 06.05.2025 | 48,05 | 48,05 | 48,05 | 48,05 | 2,13% | - |
| 05.05.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 0,11% | - |
| 02.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,84% | - |
| 30.04.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,11% | - |
| 29.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,11% | - |
| 28.04.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,33% | - |
| 25.04.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 2,56% | - |
| 24.04.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -0,33% | - |
| 23.04.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 22.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,01% | - |
| 17.04.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 1,37% | - |
| 16.04.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,81% | - |
| 15.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,35% | - |
| 14.04.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -1,14% | - |
| 11.04.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,92% | - |
| 10.04.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -0,34% | - |
| 09.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 08.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,58% | - |
| 07.04.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -3,14% | - |
| 04.04.2025 | 44,65 | 44,65 | 44,65 | 44,65 | 1,13% | - |
| 03.04.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -1,23% | - |
| 02.04.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 1,71% | - |
| 01.04.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -1,12% | - |
| 31.03.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,68% | - |
| 28.03.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 0,00% | - |
| 27.03.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,56% | - |
| 26.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,57% | - |
| 25.03.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,34% | - |
| 24.03.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 1,03% | - |
| 21.03.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,57% | - |
| 20.03.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 19.03.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,12% | - |
| 18.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,79% | - |
| 17.03.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,45% | - |
| 14.03.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,45% | - |
| 13.03.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,80% | - |
| 12.03.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -1,01% | - |
| 11.03.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,56% | - |
| 10.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,48% | - |
| 07.03.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,34% | - |
| 06.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,24% | - |
| 05.03.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 0,80% | - |
| 04.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,11% | - |
| 03.03.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,34% | - |
| 28.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 27.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,34% | - |
| 26.02.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,67% | - |
| 25.02.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,57% | - |
| 24.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,34% | - |
| 20.02.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 0,34% | - |
| 19.02.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,11% | - |
| 18.02.2025 | 43,85 | 43,85 | 43,85 | 43,85 | 0,34% | - |
| 17.02.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -0,57% | - |
| 14.02.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -0,45% | - |
| 13.02.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -0,11% | - |
| 12.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 11.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,10% | - |
| 10.02.2025 | 44,20 | 45,30 | 44,20 | 45,30 | 1,00% | 683,00 |
| 07.02.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -1,21% | - |
| 06.02.2025 | 45,00 | 45,40 | 45,00 | 45,40 | -6,68% | 83,00 |
| 05.02.2025 | 47,60 | 48,65 | 47,60 | 48,65 | 1,88% | 16,00 |
| 04.02.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -1,34% | - |
| 03.02.2025 | 46,70 | 48,40 | 46,70 | 48,40 | 0,31% | 513,00 |
| 31.01.2025 | 46,90 | 48,25 | 46,90 | 48,25 | 3,10% | 25,00 |
| 30.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,37% | - |
| 29.01.2025 | 47,45 | 47,45 | 47,45 | 47,45 | 0,96% | - |
| 28.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 27.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,66% | - |
| 24.01.2025 | 46,80 | 47,05 | 46,80 | 47,05 | 1,29% | 77,00 |
| 23.01.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,43% | - |
| 22.01.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -0,22% | - |
| 21.01.2025 | 46,35 | 46,35 | 46,35 | 46,35 | 0,65% | - |
| 20.01.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -1,39% | - |
| 17.01.2025 | 45,95 | 46,70 | 45,95 | 46,70 | 0,97% | 187,00 |
| 16.01.2025 | 46,25 | 46,25 | 46,25 | 46,25 | 0,33% | - |
| 15.01.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 0,11% | - |
| 14.01.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 0,88% | - |
| 13.01.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -2,25% | - |
| 10.01.2025 | 46,15 | 46,70 | 46,15 | 46,70 | 0,76% | 23,00 |
| 09.01.2025 | 46,35 | 46,35 | 46,35 | 46,35 | -0,64% | - |
| 08.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | -1,17% | - |
| 07.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,98% | - |
| 06.01.2025 | 48,05 | 48,65 | 48,05 | 48,65 | 2,85% | 44,00 |
| 03.01.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,85% | - |
| 02.01.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | - |
| 30.12.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |
| 27.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,86% | - |
| 23.12.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,09% | - |
| 20.12.2024 | 45,70 | 46,00 | 45,70 | 46,00 | 0,99% | 30,00 |
| 19.12.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -1,09% | - |
| 18.12.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -2,13% | - |