52,200€
3,57%
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 | 51,00 | 52,00 | 50,80 | 52,00 | 3,17% | 110,00 |
| 28.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -2,70% | - |
| 27.10.2026 | 50,20 | 51,80 | 49,20 | 51,80 | 5,93% | 323,00 |
| 26.10.2026 | 47,10 | 48,90 | 47,00 | 48,90 | 5,39% | 342,00 |
| 23.10.2026 | 49,40 | 49,40 | 46,40 | 46,40 | -7,01% | 325,00 |
| 22.10.2026 | 51,20 | 51,20 | 49,50 | 49,90 | -5,85% | 199,00 |
| 21.10.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 20.10.2026 | 53,40 | 55,00 | 52,00 | 54,00 | -0,37% | 121,00 |
| 19.10.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,26% | 15,00 |
| 16.10.2026 | 53,60 | 54,40 | 53,00 | 53,00 | 0,76% | 160,00 |
| 15.10.2026 | 55,00 | 55,00 | 51,40 | 52,60 | -4,71% | 671,00 |
| 14.10.2026 | 57,20 | 57,20 | 55,20 | 55,20 | -3,16% | 10,00 |
| 13.10.2026 | 60,60 | 60,60 | 57,00 | 57,00 | -4,36% | 333,00 |
| 12.10.2026 | 60,40 | 60,40 | 59,40 | 59,60 | 4,56% | 160,00 |
| 09.10.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 08.10.2026 | 60,00 | 60,80 | 57,40 | 57,40 | -4,01% | 1.028,00 |
| 07.10.2026 | 60,40 | 60,40 | 59,80 | 59,80 | -1,97% | 20,00 |
| 06.10.2026 | 57,20 | 61,00 | 57,20 | 61,00 | 6,27% | 350,00 |
| 05.10.2026 | 57,80 | 57,80 | 56,40 | 57,40 | -3,37% | 227,00 |
| 02.10.2026 | 58,40 | 59,40 | 58,40 | 59,40 | 0,68% | 99,00 |
| 01.10.2026 | 60,80 | 60,80 | 59,00 | 59,00 | -1,99% | 390,00 |
| 30.09.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -3,53% | - |
| 29.09.2026 | 61,80 | 64,00 | 61,80 | 62,40 | 1,96% | 375,00 |
| 28.09.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 2,00% | - |
| 25.09.2026 | 60,20 | 60,20 | 60,00 | 60,00 | 2,39% | 345,00 |
| 24.09.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -3,30% | - |
| 23.09.2026 | 60,40 | 60,60 | 60,40 | 60,60 | 3,06% | 100,00 |
| 22.09.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 21.09.2026 | 60,80 | 60,80 | 58,80 | 58,80 | -3,61% | 326,00 |
| 18.09.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 100,00 |
| 17.09.2026 | 57,80 | 61,00 | 57,80 | 61,00 | 3,04% | 130,00 |
| 16.09.2026 | 56,20 | 59,20 | 56,20 | 59,20 | 5,71% | 62,00 |
| 15.09.2026 | 56,20 | 57,80 | 56,00 | 56,00 | -2,10% | 180,00 |
| 14.09.2026 | 64,80 | 64,80 | 57,20 | 57,20 | -13,33% | 1.016,00 |
| 11.09.2026 | 63,00 | 67,20 | 63,00 | 66,00 | 4,76% | 703,00 |
| 10.09.2026 | 64,80 | 66,20 | 63,00 | 63,00 | -6,25% | 205,00 |
| 09.09.2026 | 64,80 | 67,20 | 64,80 | 67,20 | 0,60% | 100,00 |
| 08.09.2026 | 61,80 | 66,80 | 61,80 | 66,80 | 5,70% | 210,00 |
| 07.09.2026 | 61,60 | 63,20 | 61,60 | 63,20 | 4,98% | 100,00 |
| 04.09.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -3,22% | - |
| 03.09.2026 | 59,80 | 62,20 | 59,80 | 62,20 | 3,32% | 302,00 |
| 02.09.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -1,63% | - |
| 01.09.2026 | 60,40 | 61,20 | 60,40 | 61,20 | -1,92% | 35,00 |
| 31.08.2026 | 59,40 | 62,40 | 59,40 | 62,40 | 4,00% | 10,00 |
| 28.08.2026 | 60,20 | 61,00 | 59,80 | 60,00 | -1,32% | 580,00 |
| 27.08.2026 | 58,00 | 60,80 | 54,20 | 60,80 | 13,43% | 1.242,00 |
| 26.08.2026 | 53,20 | 55,00 | 53,00 | 53,60 | -3,60% | 155,00 |
| 25.08.2026 | 55,20 | 56,00 | 54,40 | 55,60 | -4,14% | 26,00 |
| 24.08.2026 | 59,20 | 59,20 | 58,00 | 58,00 | -3,97% | 200,00 |
| 21.08.2026 | 58,00 | 60,40 | 58,00 | 60,40 | 4,50% | 1.000,00 |
| 20.08.2026 | 57,00 | 58,20 | 57,00 | 57,80 | -1,03% | 520,00 |
| 19.08.2026 | 55,60 | 58,40 | 55,60 | 58,40 | 12,74% | 100,00 |
| 18.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -3,72% | - |
| 17.08.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 1,51% | 210,00 |
| 14.08.2026 | 53,20 | 53,20 | 53,00 | 53,00 | -2,57% | 792,00 |
| 13.08.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -2,16% | - |
| 12.08.2026 | 54,40 | 55,60 | 54,40 | 55,60 | 0,72% | 100,00 |
| 11.08.2026 | 53,80 | 55,20 | 53,80 | 55,20 | 1,10% | 20,00 |
| 10.08.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,80% | - |
| 07.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -3,47% | 98,00 |
| 06.08.2026 | 57,20 | 57,60 | 57,20 | 57,60 | -1,03% | 90,00 |
| 05.08.2026 | 55,80 | 58,20 | 55,80 | 58,20 | 3,56% | 60,00 |
| 04.08.2026 | 53,20 | 56,20 | 53,20 | 56,20 | 3,69% | 100,00 |
| 03.08.2026 | 52,80 | 54,20 | 51,80 | 54,20 | -1,45% | 62,00 |
| 31.07.2026 | 53,40 | 56,20 | 53,40 | 55,00 | 2,23% | 227,00 |
| 30.07.2026 | 50,80 | 53,80 | 50,80 | 53,80 | 2,28% | 614,00 |
| 29.07.2026 | 53,60 | 53,60 | 52,00 | 52,60 | -4,71% | 80,00 |
| 28.07.2026 | 59,80 | 59,80 | 54,20 | 55,20 | -9,21% | 1.015,00 |
| 27.07.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -2,56% | 20,00 |
| 24.07.2026 | 60,20 | 62,40 | 60,20 | 62,40 | 3,31% | 8,00 |
| 23.07.2026 | 61,20 | 61,20 | 60,40 | 60,40 | -5,03% | 150,00 |
| 22.07.2026 | 61,00 | 63,60 | 60,80 | 63,60 | 8,16% | 200,00 |
| 21.07.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 20.07.2026 | 62,20 | 62,20 | 59,00 | 59,00 | -4,22% | 86,00 |
| 17.07.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -2,22% | 25,00 |
| 16.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | - |
| 15.07.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,31% | - |
| 14.07.2026 | 62,60 | 63,80 | 62,60 | 63,80 | -1,85% | 40,00 |
| 13.07.2026 | 62,00 | 65,60 | 62,00 | 65,00 | 0,31% | 1.307,00 |
| 10.07.2026 | 64,20 | 64,80 | 64,20 | 64,80 | -0,61% | 1.000,00 |
| 09.07.2026 | 63,40 | 65,40 | 63,40 | 65,20 | 5,16% | 110,00 |
| 08.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -2,82% | - |
| 07.07.2026 | 68,40 | 68,40 | 63,80 | 63,80 | -10,14% | 150,00 |
| 06.07.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -2,74% | - |
| 03.07.2026 | 68,20 | 73,00 | 68,20 | 73,00 | 7,67% | 116,00 |
| 02.07.2026 | 67,80 | 70,00 | 67,80 | 67,80 | -2,59% | 1.006,00 |
| 01.07.2026 | 67,60 | 69,60 | 67,60 | 69,60 | 2,05% | 1.000,00 |
| 30.06.2026 | 66,00 | 68,20 | 66,00 | 68,20 | 1,49% | 80,00 |
| 29.06.2026 | 65,20 | 67,20 | 65,00 | 67,20 | 2,13% | 180,00 |
| 26.06.2026 | 66,00 | 66,00 | 65,40 | 65,80 | -4,91% | 195,00 |
| 25.06.2026 | 69,60 | 70,80 | 69,20 | 69,20 | -3,89% | 60,00 |
| 24.06.2026 | 72,60 | 72,60 | 72,00 | 72,00 | -3,74% | 30,00 |
| 23.06.2026 | 74,60 | 74,80 | 74,40 | 74,80 | -2,60% | 115,00 |
| 22.06.2026 | 78,20 | 78,20 | 74,40 | 76,80 | 6,37% | 153,00 |
| 19.06.2026 | 71,00 | 72,20 | 71,00 | 72,20 | 0,00% | 60,00 |
| 18.06.2026 | 73,60 | 73,60 | 72,20 | 72,20 | -4,50% | 306,00 |
| 17.06.2026 | 70,20 | 75,60 | 70,00 | 75,60 | 4,42% | 575,00 |
| 16.06.2026 | 75,00 | 76,40 | 72,40 | 72,40 | -1,09% | 457,00 |
| 15.06.2026 | 69,80 | 73,20 | 69,80 | 73,20 | 6,71% | 1.272,00 |
| 12.06.2026 | 66,00 | 70,20 | 66,00 | 68,60 | 3,63% | 131,00 |