52,300€
1,55%
Echtzeit-Aktienkurs ASTA Energy Solutions AG
Bid:
Ask:
Aktienkurse zur ASTA Energy Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 51,60 | 52,50 | 51,10 | 52,30 | 1,55% | 1.627,00 |
| 28.10.2026 | 51,00 | 52,20 | 50,90 | 51,50 | 0,39% | 774,00 |
| 27.10.2026 | 50,50 | 51,50 | 49,30 | 51,30 | 3,01% | 1.023,00 |
| 26.10.2026 | 47,30 | 50,05 | 47,10 | 49,80 | 5,40% | 1.983,00 |
| 23.10.2026 | 49,45 | 50,25 | 46,90 | 47,25 | -4,64% | 1.681,00 |
| 22.10.2026 | 52,00 | 52,50 | 49,30 | 49,55 | -6,69% | 2.582,00 |
| 21.10.2026 | 54,00 | 55,10 | 52,40 | 53,10 | -1,85% | 512,00 |
| 20.10.2026 | 55,40 | 55,40 | 51,40 | 54,10 | -0,73% | 807,00 |
| 19.10.2026 | 53,50 | 55,00 | 52,30 | 54,50 | 3,02% | 888,00 |
| 16.10.2026 | 53,00 | 54,10 | 52,00 | 52,90 | 1,15% | 720,00 |
| 15.10.2026 | 51,60 | 52,30 | 51,60 | 52,30 | -5,42% | 100,00 |
| 14.10.2026 | 58,10 | 59,10 | 55,10 | 55,30 | -4,49% | 2.756,00 |
| 13.10.2026 | 58,60 | 58,80 | 57,10 | 57,90 | -2,03% | 2.495,00 |
| 12.10.2026 | 59,60 | 60,00 | 58,60 | 59,10 | 0,68% | 1.429,00 |
| 09.10.2026 | 57,50 | 59,40 | 57,50 | 58,70 | 1,38% | 745,00 |
| 08.10.2026 | 60,60 | 61,20 | 57,40 | 57,90 | -4,93% | 1.522,00 |
| 07.10.2026 | 62,00 | 62,60 | 59,80 | 60,90 | -1,62% | 1.523,00 |
| 06.10.2026 | 57,40 | 61,90 | 57,40 | 61,90 | 6,91% | 2.718,00 |
| 05.10.2026 | 59,10 | 59,10 | 56,60 | 57,90 | -1,70% | 1.154,00 |
| 02.10.2026 | 58,90 | 60,50 | 58,00 | 58,90 | 0,17% | 1.344,00 |
| 01.10.2026 | 60,50 | 60,60 | 58,40 | 58,80 | -2,81% | 1.432,00 |
| 30.09.2026 | 60,40 | 63,00 | 60,20 | 60,50 | 0,67% | 1.064,00 |
| 29.09.2026 | 62,60 | 65,20 | 59,90 | 60,10 | -3,84% | 1.022,00 |
| 28.09.2026 | 62,50 | 62,70 | 60,90 | 62,50 | 0,16% | 425,00 |
| 25.09.2026 | 58,70 | 62,50 | 58,70 | 62,40 | 6,48% | 1.209,00 |
| 24.09.2026 | 60,10 | 60,20 | 57,80 | 58,60 | -2,50% | 1.037,00 |
| 23.09.2026 | 61,20 | 62,20 | 59,60 | 60,10 | -1,31% | 948,00 |
| 22.09.2026 | 60,10 | 61,50 | 58,40 | 60,90 | 2,18% | 1.617,00 |
| 21.09.2026 | 60,60 | 60,60 | 59,60 | 59,60 | -0,50% | 326,00 |
| 18.09.2026 | 61,10 | 62,90 | 59,60 | 59,90 | -1,96% | 589,00 |
| 17.09.2026 | 58,50 | 62,20 | 57,90 | 61,10 | 4,62% | 1.756,00 |
| 16.09.2026 | 56,50 | 59,40 | 56,50 | 58,40 | 4,10% | 1.275,00 |
| 15.09.2026 | 57,90 | 57,90 | 55,30 | 56,10 | -3,61% | 1.629,00 |
| 14.09.2026 | 64,00 | 64,10 | 57,30 | 58,20 | -9,49% | 3.367,00 |
| 11.09.2026 | 64,40 | 68,20 | 63,30 | 64,30 | 0,31% | 1.485,00 |
| 10.09.2026 | 65,80 | 66,30 | 63,60 | 64,10 | -2,58% | 1.247,00 |
| 09.09.2026 | 66,60 | 66,70 | 65,30 | 65,80 | -0,45% | 966,00 |
| 08.09.2026 | 63,30 | 67,80 | 62,10 | 66,10 | 5,09% | 1.299,00 |
| 07.09.2026 | 62,50 | 64,50 | 62,50 | 62,90 | 0,96% | 1.094,00 |
| 04.09.2026 | 61,10 | 63,20 | 61,10 | 62,30 | 1,80% | 2.015,00 |
| 03.09.2026 | 60,30 | 61,90 | 59,80 | 61,20 | 1,83% | 8.375,00 |
| 02.09.2026 | 63,00 | 63,00 | 60,00 | 60,10 | -2,75% | 1.532,00 |
| 01.09.2026 | 62,00 | 62,00 | 60,10 | 61,80 | 0,49% | 497,00 |
| 31.08.2026 | 60,90 | 62,20 | 59,60 | 61,50 | 2,33% | 1.579,00 |
| 28.08.2026 | 60,20 | 62,00 | 59,10 | 60,10 | 0,50% | 3.179,00 |
| 27.08.2026 | 56,90 | 60,50 | 54,60 | 59,80 | 9,93% | 2.857,00 |
| 26.08.2026 | 53,80 | 54,70 | 52,30 | 54,40 | 0,93% | 3.223,00 |
| 25.08.2026 | 55,90 | 57,30 | 53,80 | 53,90 | -3,58% | 838,00 |
| 24.08.2026 | 60,10 | 60,10 | 55,80 | 55,90 | -4,44% | 970,00 |
| 21.08.2026 | 58,30 | 60,50 | 58,10 | 58,50 | -1,02% | 816,00 |
| 20.08.2026 | 57,90 | 59,10 | 57,10 | 59,10 | 2,07% | 1.092,00 |