44,300€
Echtzeit-Aktienkurs ASCENCIO SCA
Bid:
Ask:
Aktienkurse zur ASCENCIO SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 46,10 | 47,05 | 46,10 | 47,05 | 1,40% | 63,00 |
| 16.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,32% | - |
| 13.12.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -1,59% | - |
| 12.12.2024 | 46,10 | 47,30 | 46,10 | 47,30 | 1,83% | 30,00 |
| 11.12.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,32% | - |
| 10.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,65% | - |
| 09.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 06.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,61% | - |
| 05.12.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,54% | - |
| 04.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 03.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 02.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,97% | - |
| 29.11.2024 | 45,45 | 45,45 | 45,45 | 45,45 | -0,22% | - |
| 28.11.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 2,24% | - |
| 27.11.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,87% | - |
| 26.11.2024 | 44,65 | 45,40 | 44,65 | 45,40 | -1,09% | 4,00 |
| 25.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 2,91% | - |
| 22.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | - |
| 21.11.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,88% | - |
| 20.11.2024 | 45,30 | 45,30 | 45,30 | 45,30 | -0,44% | - |
| 19.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,44% | - |
| 18.11.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,11% | - |
| 15.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,89% | - |
| 14.11.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,33% | - |
| 13.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,53% | - |
| 12.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,00% | - |
| 11.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,22% | - |
| 08.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,47% | - |
| 07.11.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -1,55% | - |
| 06.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,11% | - |
| 05.11.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,98% | - |
| 04.11.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 0,22% | - |
| 01.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,51% | - |
| 31.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 30.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,75% | - |
| 29.10.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,00% | - |
| 28.10.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -1,79% | - |
| 25.10.2024 | 46,20 | 47,40 | 46,20 | 47,40 | 2,27% | 12,00 |
| 24.10.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,87% | - |
| 23.10.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,22% | - |
| 22.10.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -2,13% | - |
| 21.10.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -1,05% | - |
| 18.10.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,11% | - |
| 17.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,11% | - |
| 16.10.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,85% | - |
| 15.10.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,32% | - |
| 14.10.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,21% | - |
| 11.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,11% | - |
| 10.10.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,85% | - |
| 09.10.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -1,16% | - |
| 08.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,31% | - |
| 07.10.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,21% | - |