£3,603
-2,06%
Echtzeit-Aktienkurs ASOS PLC
Bid:
Ask:
Aktienkurse zur ASOS PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,62 | 3,66 | 3,55 | 3,61 | -1,92% | - |
| 24.07.2025 | 3,58 | 3,74 | 3,58 | 3,68 | 1,39% | - |
| 23.07.2025 | 3,38 | 3,75 | 3,38 | 3,63 | 8,44% | - |
| 22.07.2025 | 3,37 | 3,43 | 3,30 | 3,35 | -1,22% | - |
| 21.07.2025 | 3,37 | 3,41 | 3,35 | 3,39 | -1,17% | - |
| 18.07.2025 | 3,25 | 3,46 | 3,19 | 3,43 | 5,16% | - |
| 17.07.2025 | 3,14 | 3,27 | 3,12 | 3,26 | 4,72% | - |
| 16.07.2025 | 3,28 | 3,29 | 3,10 | 3,11 | -4,88% | - |
| 15.07.2025 | 3,28 | 3,36 | 3,23 | 3,27 | 0,04% | - |
| 14.07.2025 | 3,16 | 3,32 | 3,16 | 3,27 | 3,01% | - |
| 11.07.2025 | 3,22 | 3,25 | 3,16 | 3,18 | -1,82% | - |
| 10.07.2025 | 3,16 | 3,23 | 3,15 | 3,23 | 2,37% | - |
| 09.07.2025 | 3,14 | 3,21 | 3,09 | 3,16 | 0,66% | - |
| 08.07.2025 | 3,09 | 3,14 | 3,06 | 3,14 | 1,18% | - |
| 07.07.2025 | 3,11 | 3,11 | 3,06 | 3,10 | -0,09% | - |
| 04.07.2025 | 3,11 | 3,13 | 3,07 | 3,11 | -0,16% | - |
| 03.07.2025 | 3,10 | 3,16 | 3,09 | 3,11 | 1,06% | - |
| 02.07.2025 | 3,21 | 3,21 | 3,07 | 3,08 | -3,75% | - |
| 01.07.2025 | 3,21 | 3,22 | 3,18 | 3,20 | 3,93% | - |
| 16.06.2025 | 3,08 | 3,09 | 3,08 | 3,08 | -0,40% | - |
| 13.06.2025 | 3,03 | 3,11 | 2,99 | 3,09 | 0,96% | - |
| 12.06.2025 | 3,13 | 3,15 | 3,01 | 3,06 | -2,90% | - |
| 11.06.2025 | 3,20 | 3,24 | 3,13 | 3,15 | -1,57% | - |
| 10.06.2025 | 3,25 | 3,28 | 3,13 | 3,20 | -1,71% | - |
| 09.06.2025 | 3,18 | 3,32 | 3,18 | 3,26 | 2,00% | - |
| 06.06.2025 | 3,15 | 3,21 | 3,12 | 3,19 | 1,29% | - |
| 05.06.2025 | 3,15 | 3,17 | 3,09 | 3,15 | -0,03% | - |
| 04.06.2025 | 3,19 | 3,23 | 3,02 | 3,15 | -0,62% | - |
| 03.06.2025 | 3,25 | 3,33 | 3,17 | 3,17 | -2,40% | - |
| 02.06.2025 | 3,14 | 3,28 | 3,11 | 3,25 | 2,97% | - |
| 30.05.2025 | 3,16 | 3,23 | 3,12 | 3,16 | -0,01% | - |
| 29.05.2025 | 3,14 | 3,23 | 3,12 | 3,16 | 1,26% | - |
| 28.05.2025 | 3,18 | 3,22 | 3,09 | 3,12 | -2,05% | - |
| 27.05.2025 | 3,08 | 3,19 | 3,08 | 3,18 | 2,85% | - |
| 26.05.2025 | 3,11 | 3,11 | 3,05 | 3,09 | -0,49% | - |
| 23.05.2025 | 3,19 | 3,20 | 3,03 | 3,11 | -2,17% | - |
| 22.05.2025 | 3,12 | 3,23 | 3,12 | 3,18 | 1,93% | - |
| 21.05.2025 | 3,22 | 3,25 | 3,12 | 3,12 | -3,59% | - |
| 20.05.2025 | 3,18 | 3,26 | 3,18 | 3,24 | 1,77% | - |
| 19.05.2025 | 3,24 | 3,24 | 3,10 | 3,18 | -2,29% | - |
| 16.05.2025 | 3,18 | 3,27 | 3,15 | 3,25 | 2,30% | - |
| 15.05.2025 | 3,10 | 3,22 | 3,06 | 3,18 | 2,38% | - |
| 14.05.2025 | 3,01 | 3,12 | 3,00 | 3,11 | 3,07% | - |
| 13.05.2025 | 2,93 | 3,05 | 2,93 | 3,01 | 2,41% | - |
| 12.05.2025 | 2,88 | 3,06 | 2,87 | 2,94 | 4,27% | - |
| 09.05.2025 | 2,90 | 2,90 | 2,77 | 2,82 | 0,74% | - |
| 08.05.2025 | 2,83 | 2,89 | 2,78 | 2,80 | 0,72% | - |
| 07.05.2025 | 2,92 | 2,92 | 2,78 | 2,78 | -3,87% | - |
| 06.05.2025 | 2,92 | 3,00 | 2,89 | 2,89 | -1,02% | - |
| 05.05.2025 | 2,92 | 2,96 | 2,91 | 2,92 | -0,77% | - |
| 02.05.2025 | 2,90 | 2,99 | 2,89 | 2,95 | 3,27% | - |
| 30.04.2025 | 3,08 | 3,08 | 2,85 | 2,85 | -7,47% | - |
| 29.04.2025 | 3,00 | 3,20 | 3,00 | 3,08 | 3,25% | - |
| 28.04.2025 | 2,99 | 3,07 | 2,90 | 2,99 | 1,13% | - |
| 25.04.2025 | 3,21 | 3,29 | 2,95 | 2,95 | -7,05% | - |
| 24.04.2025 | 3,14 | 3,27 | 2,89 | 3,18 | 0,86% | - |
| 23.04.2025 | 3,18 | 3,21 | 3,10 | 3,15 | 0,74% | - |
| 22.04.2025 | 3,19 | 3,19 | 3,02 | 3,13 | -1,74% | - |
| 17.04.2025 | 2,95 | 3,20 | 2,94 | 3,18 | 8,52% | - |
| 16.04.2025 | 2,91 | 2,93 | 2,86 | 2,93 | 0,25% | - |
| 15.04.2025 | 2,92 | 2,96 | 2,87 | 2,92 | -0,03% | - |
| 14.04.2025 | 2,85 | 2,93 | 2,77 | 2,93 | 5,19% | - |
| 11.04.2025 | 2,76 | 2,80 | 2,67 | 2,78 | 2,22% | - |
| 10.04.2025 | 2,72 | 2,76 | 2,67 | 2,72 | 8,61% | - |
| 09.04.2025 | 2,44 | 2,55 | 2,38 | 2,51 | -1,20% | - |
| 08.04.2025 | 2,55 | 2,58 | 2,48 | 2,54 | 1,65% | - |
| 07.04.2025 | 2,49 | 2,66 | 2,42 | 2,49 | -7,59% | - |
| 04.04.2025 | 2,80 | 2,85 | 2,66 | 2,70 | -4,36% | - |
| 03.04.2025 | 2,92 | 3,00 | 2,82 | 2,82 | -4,44% | - |
| 02.04.2025 | 2,81 | 2,95 | 2,81 | 2,95 | 3,78% | - |
| 01.04.2025 | 2,93 | 2,93 | 2,80 | 2,85 | -2,74% | - |
| 31.03.2025 | 2,94 | 2,95 | 2,86 | 2,93 | -1,26% | - |
| 28.03.2025 | 2,94 | 3,02 | 2,89 | 2,96 | 0,06% | - |
| 27.03.2025 | 2,84 | 3,00 | 2,84 | 2,96 | 3,31% | - |
| 26.03.2025 | 3,07 | 3,10 | 2,84 | 2,87 | -6,55% | - |
| 25.03.2025 | 3,17 | 3,19 | 3,03 | 3,07 | -2,97% | - |
| 24.03.2025 | 2,93 | 3,22 | 2,93 | 3,16 | 1,29% | - |
| 21.03.2025 | 2,78 | 3,20 | 2,78 | 3,12 | 21,98% | - |
| 20.03.2025 | 2,31 | 2,66 | 2,31 | 2,56 | 11,07% | - |
| 19.03.2025 | 2,43 | 2,43 | 2,25 | 2,30 | -6,24% | - |
| 18.03.2025 | 2,42 | 2,48 | 2,39 | 2,46 | 1,79% | - |
| 17.03.2025 | 2,55 | 2,55 | 2,28 | 2,41 | -4,50% | - |
| 14.03.2025 | 2,62 | 2,68 | 2,49 | 2,53 | -3,24% | - |
| 13.03.2025 | 2,64 | 2,70 | 2,58 | 2,61 | -0,67% | - |
| 12.03.2025 | 2,73 | 2,74 | 2,60 | 2,63 | -2,59% | - |
| 11.03.2025 | 2,78 | 2,82 | 2,68 | 2,70 | -3,64% | - |
| 10.03.2025 | 2,91 | 2,92 | 2,76 | 2,80 | -2,43% | - |
| 07.03.2025 | 2,90 | 2,95 | 2,84 | 2,87 | -1,11% | - |
| 06.03.2025 | 2,98 | 2,99 | 2,87 | 2,90 | -1,55% | - |
| 05.03.2025 | 3,14 | 3,16 | 2,94 | 2,95 | -3,87% | - |
| 04.03.2025 | 3,23 | 3,23 | 3,07 | 3,07 | -5,96% | - |
| 03.03.2025 | 3,36 | 3,39 | 3,22 | 3,26 | -2,76% | - |
| 28.02.2025 | 3,37 | 3,39 | 3,33 | 3,36 | -0,91% | - |
| 27.02.2025 | 3,41 | 3,44 | 3,37 | 3,39 | -1,31% | - |
| 26.02.2025 | 3,52 | 3,53 | 3,39 | 3,43 | -0,96% | - |
| 25.02.2025 | 3,50 | 3,53 | 3,46 | 3,46 | -1,98% | - |
| 24.02.2025 | 3,58 | 3,59 | 3,48 | 3,53 | -0,20% | - |
| 21.02.2025 | 3,60 | 3,63 | 3,52 | 3,54 | -1,72% | - |
| 20.02.2025 | 3,60 | 3,63 | 3,57 | 3,60 | 0,04% | - |
| 19.02.2025 | 3,65 | 3,66 | 3,58 | 3,60 | -1,43% | - |