57,900€
-4,93%
Echtzeit-Aktienkurs ASTA ENERGY SOLUTIONS AG
Bid:
Ask:
Aktienkurse zur ASTA ENERGY SOLUTIONS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |