41,575€
6,60%
Echtzeit-Aktienkurs ASTA ENERGY SOLUTIONS AG
Bid:
Ask:
Aktienkurse zur ASTA ENERGY SOLUTIONS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2026 | 39,10 | 41,40 | 39,10 | 41,40 | 6,15% | 1.665,00 |
| 24.03.2026 | 39,80 | 40,45 | 38,90 | 39,00 | -2,13% | 1.176,00 |
| 23.03.2026 | 39,15 | 41,95 | 38,50 | 39,85 | 1,79% | 5.967,00 |
| 20.03.2026 | 41,35 | 41,80 | 39,15 | 39,15 | -5,55% | 1.541,00 |
| 19.03.2026 | 41,30 | 41,45 | 39,25 | 41,45 | 1,72% | 1.531,00 |
| 18.03.2026 | 40,10 | 41,80 | 40,10 | 40,75 | 2,90% | 3.374,00 |
| 17.03.2026 | 39,05 | 40,85 | 37,80 | 39,60 | 0,51% | 4.641,00 |
| 16.03.2026 | 39,00 | 40,30 | 38,00 | 39,40 | -1,01% | 5.865,00 |
| 13.03.2026 | 41,90 | 41,90 | 39,15 | 39,80 | -5,91% | 8.559,00 |
| 12.03.2026 | 41,45 | 42,70 | 41,05 | 42,30 | 2,05% | 3.197,00 |
| 11.03.2026 | 41,95 | 43,10 | 41,45 | 41,45 | -1,19% | 2.448,00 |
| 10.03.2026 | 41,85 | 42,65 | 40,80 | 41,95 | 0,12% | 5.359,00 |
| 09.03.2026 | 41,10 | 41,95 | 40,30 | 41,90 | 1,58% | 14.389,00 |
| 06.03.2026 | 43,60 | 43,60 | 41,15 | 41,25 | -5,39% | 4.970,00 |
| 05.03.2026 | 42,55 | 44,95 | 42,05 | 43,60 | 1,75% | 6.017,00 |
| 04.03.2026 | 44,25 | 44,30 | 42,80 | 42,85 | -2,50% | 5.001,00 |
| 03.03.2026 | 44,00 | 44,80 | 43,05 | 43,95 | 0,00% | 5.690,00 |
| 02.03.2026 | 45,50 | 45,70 | 41,50 | 43,95 | -3,93% | 13.065,00 |
| 27.02.2026 | 46,20 | 47,20 | 45,15 | 45,75 | -1,08% | 6.414,00 |
| 26.02.2026 | 47,85 | 48,25 | 45,55 | 46,25 | -4,84% | 7.532,00 |
| 25.02.2026 | 50,10 | 51,90 | 46,00 | 48,60 | -3,38% | 25.210,00 |
| 24.02.2026 | 48,55 | 50,70 | 48,00 | 50,30 | 3,50% | 6.967,00 |
| 23.02.2026 | 48,75 | 49,75 | 48,00 | 48,60 | 0,62% | 13.154,00 |
| 20.02.2026 | 47,85 | 49,10 | 46,80 | 48,30 | -1,23% | 13.617,00 |
| 19.02.2026 | 43,45 | 49,50 | 43,45 | 48,90 | 12,54% | 13.588,00 |
| 18.02.2026 | 42,55 | 44,75 | 42,55 | 43,45 | 2,12% | 10.922,00 |
| 17.02.2026 | 42,30 | 43,05 | 42,10 | 42,55 | 0,59% | 2.475,00 |
| 16.02.2026 | 41,45 | 42,70 | 41,10 | 42,30 | 2,05% | 4.437,00 |
| 13.02.2026 | 41,05 | 41,50 | 40,90 | 41,45 | 1,10% | 3.467,00 |
| 12.02.2026 | 42,05 | 43,10 | 41,00 | 41,00 | -2,84% | 8.604,00 |
| 11.02.2026 | 42,15 | 42,65 | 41,80 | 42,20 | 0,12% | 8.229,00 |
| 10.02.2026 | 42,80 | 43,60 | 40,85 | 42,15 | -0,71% | 7.575,00 |
| 09.02.2026 | 41,60 | 42,95 | 41,25 | 42,45 | 3,03% | 15.823,00 |
| 06.02.2026 | 40,85 | 42,10 | 40,65 | 41,20 | 1,23% | 8.377,00 |
| 05.02.2026 | 43,50 | 44,00 | 40,70 | 40,70 | -6,33% | 12.672,00 |
| 04.02.2026 | 40,70 | 43,95 | 40,30 | 43,45 | 8,08% | 31.619,00 |
| 03.02.2026 | 39,30 | 40,20 | 39,30 | 40,20 | 1,26% | 9.470,00 |