68,300€
-1,30%
Echtzeit-Aktienkurs ASTA ENERGY SOLUTIONS AG
Bid:
Ask:
Aktienkurse zur ASTA ENERGY SOLUTIONS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 39,80 | 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 |