54,100€
-0,55%
Echtzeit-Aktienkurs ASTA ENERGY SOLUTIONS AG
Bid:
Ask:
Aktienkurse zur ASTA ENERGY SOLUTIONS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 54,60 | 56,20 | 52,60 | 55,00 | 1,10% | 4.194,00 |
| 30.07.2026 | 51,60 | 54,40 | 50,80 | 54,40 | 5,02% | 4.292,00 |
| 29.07.2026 | 53,60 | 54,80 | 51,20 | 51,80 | -3,36% | 9.144,00 |
| 28.07.2026 | 60,00 | 61,20 | 53,40 | 53,60 | -10,67% | 9.226,00 |
| 27.07.2026 | 60,20 | 63,80 | 60,00 | 60,00 | -0,99% | 1.536,00 |
| 24.07.2026 | 61,00 | 62,60 | 60,00 | 60,60 | 0,66% | 516,00 |
| 23.07.2026 | 62,80 | 62,80 | 60,20 | 60,20 | -1,95% | 4.860,00 |
| 22.07.2026 | 60,40 | 64,20 | 60,40 | 61,40 | -0,65% | 1.639,00 |
| 21.07.2026 | 60,20 | 62,00 | 59,40 | 61,80 | 4,04% | 2.430,00 |
| 20.07.2026 | 62,00 | 62,60 | 59,40 | 59,40 | -1,98% | 4.412,00 |
| 17.07.2026 | 62,40 | 64,20 | 60,60 | 60,60 | -2,88% | 1.988,00 |
| 16.07.2026 | 65,00 | 65,00 | 62,40 | 62,40 | -4,29% | 985,00 |
| 15.07.2026 | 66,40 | 66,40 | 63,60 | 65,20 | -1,81% | 1.767,00 |
| 14.07.2026 | 61,60 | 66,40 | 61,60 | 66,40 | 5,73% | 1.462,00 |
| 13.07.2026 | 62,00 | 65,20 | 62,00 | 62,80 | -0,63% | 1.796,00 |
| 10.07.2026 | 64,20 | 64,60 | 62,80 | 63,20 | -3,95% | 989,00 |
| 09.07.2026 | 65,40 | 65,80 | 64,60 | 65,80 | 4,78% | 1.556,00 |
| 08.07.2026 | 63,00 | 65,40 | 60,20 | 62,80 | -1,88% | 3.587,00 |
| 07.07.2026 | 68,40 | 68,80 | 61,60 | 64,00 | -6,71% | 5.791,00 |
| 06.07.2026 | 73,20 | 73,20 | 68,60 | 68,60 | -6,03% | 2.473,00 |
| 03.07.2026 | 69,80 | 73,00 | 69,80 | 73,00 | 4,58% | 1.268,00 |
| 02.07.2026 | 70,00 | 70,00 | 67,20 | 69,80 | -0,29% | 906,00 |
| 01.07.2026 | 69,60 | 70,60 | 68,60 | 70,00 | 1,45% | 3.859,00 |
| 30.06.2026 | 66,60 | 69,60 | 66,60 | 69,00 | -1,43% | 3.200,00 |
| 29.06.2026 | 64,60 | 70,00 | 63,80 | 70,00 | 4,48% | 5.627,00 |
| 26.06.2026 | 67,60 | 69,20 | 64,40 | 67,00 | -0,89% | 3.474,00 |
| 25.06.2026 | 72,00 | 72,00 | 66,60 | 67,60 | -5,32% | 7.206,00 |
| 24.06.2026 | 74,40 | 76,40 | 70,40 | 71,40 | -5,80% | 2.324,00 |
| 23.06.2026 | 76,00 | 76,00 | 72,60 | 75,80 | -0,52% | 2.173,00 |
| 22.06.2026 | 77,00 | 79,40 | 73,40 | 76,20 | -2,56% | 3.322,00 |
| 19.06.2026 | 72,40 | 78,20 | 72,40 | 78,20 | 6,54% | 4.617,00 |
| 18.06.2026 | 74,40 | 74,40 | 71,20 | 73,40 | -2,13% | 3.543,00 |
| 17.06.2026 | 70,00 | 77,40 | 69,60 | 75,00 | 5,63% | 3.288,00 |
| 16.06.2026 | 74,40 | 76,20 | 70,40 | 71,00 | -4,57% | 7.742,00 |
| 15.06.2026 | 70,80 | 74,40 | 69,80 | 74,40 | 7,20% | 11.842,00 |
| 12.06.2026 | 67,60 | 70,40 | 66,20 | 69,40 | 2,66% | 4.574,00 |
| 11.06.2026 | 64,80 | 68,80 | 64,40 | 67,60 | 0,60% | 4.503,00 |
| 10.06.2026 | 67,60 | 67,60 | 63,60 | 67,20 | -0,88% | 4.017,00 |
| 09.06.2026 | 68,60 | 71,00 | 64,60 | 67,80 | 0,00% | 4.148,00 |
| 08.06.2026 | 69,20 | 69,80 | 67,00 | 67,80 | -1,17% | 3.002,00 |
| 05.06.2026 | 75,40 | 77,40 | 67,60 | 68,60 | -11,83% | 7.661,00 |
| 04.06.2026 | 76,80 | 78,20 | 72,60 | 77,80 | 1,04% | 4.341,00 |
| 03.06.2026 | 74,40 | 77,60 | 72,60 | 77,00 | 6,06% | 3.257,00 |
| 02.06.2026 | 73,40 | 75,40 | 71,20 | 72,60 | -1,09% | 2.011,00 |
| 01.06.2026 | 69,40 | 73,40 | 68,60 | 73,40 | 6,69% | 1.911,00 |
| 29.05.2026 | 74,20 | 77,00 | 68,40 | 68,80 | -5,75% | 7.525,00 |
| 28.05.2026 | 71,60 | 74,40 | 69,20 | 73,00 | -0,54% | 12.060,00 |
| 27.05.2026 | 77,40 | 83,60 | 73,40 | 73,40 | -5,17% | 13.288,00 |
| 26.05.2026 | 72,80 | 77,40 | 72,20 | 77,40 | 4,03% | 4.607,00 |
| 25.05.2026 | 74,00 | 74,80 | 71,60 | 74,40 | 1,64% | 1.623,00 |
| 22.05.2026 | 69,00 | 73,20 | 68,20 | 73,20 | 6,09% | 4.237,00 |
| 21.05.2026 | 69,20 | 69,20 | 66,60 | 69,00 | -0,29% | 4.074,00 |
| 20.05.2026 | 63,20 | 69,60 | 63,00 | 69,20 | 9,49% | 3.778,00 |
| 19.05.2026 | 64,80 | 65,20 | 61,20 | 63,20 | -1,56% | 2.286,00 |
| 18.05.2026 | 62,80 | 67,00 | 61,80 | 64,20 | 2,56% | 4.325,00 |
| 15.05.2026 | 63,00 | 63,40 | 58,40 | 62,60 | 1,29% | 6.535,00 |
| 14.05.2026 | 61,60 | 63,00 | 60,80 | 61,80 | 0,32% | 1.719,00 |
| 13.05.2026 | 62,00 | 64,20 | 61,00 | 61,60 | 0,98% | 4.454,00 |
| 12.05.2026 | 58,60 | 62,40 | 58,00 | 61,00 | 5,17% | 10.074,00 |
| 11.05.2026 | 59,40 | 59,80 | 56,60 | 58,00 | -1,69% | 4.729,00 |
| 08.05.2026 | 60,40 | 61,60 | 58,60 | 59,00 | -4,22% | 5.798,00 |
| 07.05.2026 | 63,20 | 63,20 | 59,00 | 61,60 | 0,33% | 3.742,00 |
| 06.05.2026 | 65,60 | 65,60 | 60,40 | 61,40 | -6,40% | 7.655,00 |
| 05.05.2026 | 66,80 | 66,80 | 58,00 | 65,60 | 0,61% | 6.405,00 |
| 04.05.2026 | 56,40 | 68,00 | 54,40 | 65,20 | 18,55% | 65.281,00 |
| 30.04.2026 | 57,60 | 57,60 | 54,00 | 55,00 | -1,79% | 1.846,00 |
| 29.04.2026 | 57,60 | 57,60 | 55,60 | 56,00 | -3,45% | 3.595,00 |
| 28.04.2026 | 58,80 | 59,80 | 56,20 | 58,00 | -1,36% | 3.440,00 |
| 27.04.2026 | 51,80 | 58,80 | 50,60 | 58,80 | 16,21% | 15.957,00 |
| 24.04.2026 | 47,80 | 53,00 | 46,60 | 50,60 | 7,89% | 11.705,00 |
| 23.04.2026 | 47,00 | 48,30 | 46,20 | 46,90 | -1,26% | 1.590,00 |
| 22.04.2026 | 48,90 | 48,90 | 47,50 | 47,50 | -3,46% | 1.057,00 |
| 21.04.2026 | 48,90 | 49,20 | 47,70 | 49,20 | 0,61% | 716,00 |
| 20.04.2026 | 49,30 | 49,50 | 47,60 | 48,90 | 2,09% | 1.456,00 |
| 17.04.2026 | 47,40 | 49,90 | 46,80 | 47,90 | 0,21% | 5.267,00 |
| 16.04.2026 | 44,10 | 48,00 | 44,10 | 47,80 | 8,39% | 2.886,00 |
| 15.04.2026 | 44,90 | 46,20 | 44,10 | 44,10 | -1,56% | 2.214,00 |
| 14.04.2026 | 43,10 | 44,80 | 43,10 | 44,80 | 2,05% | 2.010,00 |
| 13.04.2026 | 44,40 | 44,50 | 41,80 | 43,90 | 0,00% | 1.230,00 |
| 10.04.2026 | 43,20 | 44,50 | 43,20 | 43,90 | 5,28% | 1.649,00 |
| 09.04.2026 | 40,70 | 43,00 | 40,10 | 41,70 | -1,18% | 2.099,00 |
| 08.04.2026 | 40,80 | 42,50 | 39,40 | 42,20 | 11,05% | 5.437,00 |
| 07.04.2026 | 38,40 | 39,90 | 37,60 | 38,00 | -1,17% | 2.643,00 |
| 02.04.2026 | 39,70 | 40,20 | 37,80 | 38,45 | -6,90% | 2.772,00 |
| 01.04.2026 | 41,20 | 42,35 | 39,85 | 41,30 | 0,24% | 972,00 |
| 31.03.2026 | 41,50 | 42,20 | 39,00 | 41,20 | 2,23% | 3.697,00 |
| 30.03.2026 | 40,15 | 41,10 | 40,15 | 40,30 | -0,12% | 859,00 |
| 27.03.2026 | 41,95 | 41,95 | 40,15 | 40,35 | -0,12% | 469,00 |
| 26.03.2026 | 42,95 | 42,95 | 40,40 | 40,40 | -3,81% | 1.765,00 |
| 25.03.2026 | 39,10 | 43,00 | 39,10 | 42,00 | 7,69% | 3.680,00 |
| 24.03.2026 | 39,85 | 40,90 | 38,85 | 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 |