52,000€
-0,38%
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 | 51,80 | 52,80 | 51,00 | 52,80 | 1,54% | 3.863,00 |
| 28.10.2026 | 51,60 | 52,20 | 50,60 | 52,00 | 0,78% | 2.828,00 |
| 27.10.2026 | 50,60 | 51,60 | 49,20 | 51,60 | 2,38% | 1.444,00 |
| 26.10.2026 | 48,00 | 50,40 | 47,00 | 50,40 | 5,66% | 4.205,00 |
| 23.10.2026 | 49,60 | 50,20 | 46,80 | 47,70 | -4,22% | 6.711,00 |
| 22.10.2026 | 52,40 | 52,40 | 49,20 | 49,80 | -6,04% | 9.171,00 |
| 21.10.2026 | 53,00 | 55,00 | 52,40 | 53,00 | -1,12% | 1.637,00 |
| 20.10.2026 | 55,40 | 55,40 | 51,40 | 53,60 | -3,60% | 2.079,00 |
| 19.10.2026 | 52,80 | 55,60 | 52,20 | 55,60 | 5,30% | 4.748,00 |
| 16.10.2026 | 53,20 | 54,20 | 52,40 | 52,80 | 1,93% | 7.251,00 |
| 15.10.2026 | 54,80 | 55,20 | 51,60 | 51,80 | -5,13% | 11.004,00 |
| 14.10.2026 | 58,40 | 59,00 | 54,60 | 54,60 | -6,51% | 5.645,00 |
| 13.10.2026 | 60,40 | 60,40 | 57,00 | 58,40 | -1,35% | 1.420,00 |
| 12.10.2026 | 59,40 | 60,80 | 58,80 | 59,20 | 1,37% | 2.525,00 |
| 09.10.2026 | 58,60 | 60,00 | 57,60 | 58,40 | 0,00% | 6.579,00 |
| 08.10.2026 | 61,60 | 61,60 | 57,40 | 58,40 | -5,19% | 3.469,00 |
| 07.10.2026 | 60,60 | 62,20 | 59,80 | 61,60 | 0,65% | 1.555,00 |
| 06.10.2026 | 57,00 | 62,60 | 57,00 | 61,20 | 6,99% | 5.863,00 |
| 05.10.2026 | 58,80 | 58,80 | 56,40 | 57,20 | -3,38% | 3.845,00 |
| 02.10.2026 | 58,60 | 60,40 | 58,20 | 59,20 | 1,02% | 3.525,00 |
| 01.10.2026 | 60,20 | 60,40 | 58,40 | 58,60 | -4,25% | 2.736,00 |
| 30.09.2026 | 61,20 | 62,60 | 60,20 | 61,20 | -0,33% | 2.591,00 |
| 29.09.2026 | 62,40 | 64,80 | 60,60 | 61,40 | -1,60% | 6.544,00 |
| 28.09.2026 | 61,80 | 62,40 | 61,00 | 62,40 | 0,97% | 1.495,00 |
| 25.09.2026 | 60,40 | 62,40 | 59,20 | 61,80 | 4,39% | 3.543,00 |
| 24.09.2026 | 59,00 | 59,60 | 58,00 | 59,20 | -2,63% | 1.432,00 |
| 23.09.2026 | 62,00 | 62,00 | 59,80 | 60,80 | 0,66% | 817,00 |
| 22.09.2026 | 59,80 | 61,80 | 58,80 | 60,40 | -0,66% | 1.472,00 |
| 21.09.2026 | 60,80 | 61,00 | 59,60 | 60,80 | 1,33% | 1.697,00 |
| 18.09.2026 | 62,00 | 62,60 | 59,60 | 60,00 | -3,23% | 2.151,00 |
| 17.09.2026 | 59,80 | 62,20 | 58,40 | 62,00 | 3,68% | 1.966,00 |
| 16.09.2026 | 56,60 | 59,80 | 56,60 | 59,80 | 5,28% | 2.370,00 |
| 15.09.2026 | 57,80 | 58,80 | 55,40 | 56,80 | -2,41% | 3.773,00 |
| 14.09.2026 | 64,40 | 64,40 | 57,40 | 58,20 | -11,55% | 7.670,00 |
| 11.09.2026 | 64,60 | 67,80 | 63,80 | 65,80 | 2,17% | 1.454,00 |
| 10.09.2026 | 65,00 | 66,60 | 63,00 | 64,40 | -2,72% | 1.428,00 |
| 09.09.2026 | 66,60 | 66,60 | 65,20 | 66,20 | 1,22% | 2.021,00 |
| 08.09.2026 | 64,00 | 67,80 | 62,00 | 65,40 | 2,19% | 2.099,00 |
| 07.09.2026 | 62,80 | 64,40 | 62,20 | 64,00 | 4,23% | 2.308,00 |
| 04.09.2026 | 59,40 | 62,80 | 59,40 | 61,40 | -0,65% | 2.150,00 |
| 03.09.2026 | 59,80 | 62,00 | 59,60 | 61,80 | 1,64% | 2.130,00 |
| 02.09.2026 | 61,00 | 62,40 | 60,20 | 60,80 | 1,33% | 1.460,00 |
| 01.09.2026 | 61,40 | 63,00 | 60,00 | 60,00 | -1,96% | 3.321,00 |
| 31.08.2026 | 61,20 | 62,00 | 59,60 | 61,20 | 0,00% | 5.363,00 |
| 28.08.2026 | 61,20 | 63,60 | 59,00 | 61,20 | -0,33% | 7.673,00 |
| 27.08.2026 | 54,40 | 61,40 | 54,00 | 61,40 | 14,98% | 14.129,00 |
| 26.08.2026 | 54,40 | 54,60 | 52,00 | 53,40 | -1,11% | 2.403,00 |
| 25.08.2026 | 56,60 | 56,80 | 53,80 | 54,00 | -3,23% | 3.363,00 |
| 24.08.2026 | 61,00 | 62,00 | 55,80 | 55,80 | -4,45% | 2.713,00 |
| 21.08.2026 | 59,00 | 60,60 | 57,40 | 58,40 | -1,02% | 4.506,00 |
| 20.08.2026 | 58,60 | 59,80 | 57,20 | 59,00 | 3,15% | 3.235,00 |
| 19.08.2026 | 56,00 | 58,80 | 56,00 | 57,20 | -1,04% | 1.502,00 |
| 18.08.2026 | 52,80 | 57,80 | 51,20 | 57,80 | 8,24% | 5.272,00 |
| 17.08.2026 | 54,20 | 54,40 | 52,80 | 53,40 | 0,38% | 1.770,00 |
| 14.08.2026 | 54,80 | 54,80 | 52,80 | 53,20 | -2,92% | 1.514,00 |
| 13.08.2026 | 55,00 | 55,40 | 52,60 | 54,80 | -0,36% | 1.464,00 |
| 12.08.2026 | 55,20 | 56,60 | 55,00 | 55,00 | 0,00% | 1.196,00 |
| 11.08.2026 | 54,20 | 55,60 | 54,00 | 55,00 | 0,73% | 1.736,00 |
| 10.08.2026 | 56,60 | 57,00 | 54,40 | 54,60 | -0,73% | 1.262,00 |
| 07.08.2026 | 56,00 | 56,60 | 54,20 | 55,00 | -4,84% | 2.464,00 |
| 06.08.2026 | 59,20 | 59,20 | 55,40 | 57,80 | -2,36% | 3.879,00 |
| 05.08.2026 | 58,20 | 59,20 | 57,00 | 59,20 | 2,78% | 3.407,00 |
| 04.08.2026 | 53,60 | 57,60 | 53,60 | 57,60 | 5,49% | 3.365,00 |
| 03.08.2026 | 52,20 | 54,80 | 51,80 | 54,60 | -0,73% | 3.157,00 |
| 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 |