55,800€
-7,62%
Echtzeit-Aktienkurs ASTA Energy Solutions AG
Bid:
Ask:
Aktienkurse zur ASTA Energy Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 63,40 | 68,40 | 63,40 | 66,20 | -0,30% | 370,00 |
| 10.06.2026 | 63,60 | 68,00 | 63,60 | 66,40 | 0,00% | 2.458,00 |
| 09.06.2026 | 66,60 | 69,60 | 66,40 | 66,40 | -0,90% | 595,00 |
| 08.06.2026 | 70,00 | 73,00 | 67,00 | 67,00 | -5,10% | 1.210,00 |
| 05.06.2026 | 74,80 | 75,60 | 67,40 | 70,60 | -3,55% | 1.758,00 |
| 04.06.2026 | 77,20 | 77,20 | 73,20 | 73,20 | -2,40% | 45,00 |
| 03.06.2026 | 73,00 | 75,00 | 73,00 | 75,00 | 4,75% | 224,00 |
| 02.06.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 0,28% | - |
| 01.06.2026 | 67,60 | 72,00 | 67,60 | 71,40 | 3,48% | 915,00 |
| 29.05.2026 | 72,00 | 72,40 | 69,00 | 69,00 | -2,54% | 633,00 |
| 28.05.2026 | 70,40 | 72,00 | 70,40 | 70,80 | -3,01% | 530,00 |
| 27.05.2026 | 80,60 | 80,60 | 73,00 | 73,00 | -4,70% | 1.600,00 |
| 26.05.2026 | 72,20 | 76,80 | 72,20 | 76,60 | 4,64% | 668,00 |
| 25.05.2026 | 73,40 | 73,40 | 72,60 | 73,20 | 2,81% | 150,00 |
| 22.05.2026 | 67,60 | 72,20 | 67,60 | 71,20 | 4,71% | 415,00 |
| 21.05.2026 | 68,20 | 68,20 | 68,00 | 68,00 | -0,29% | 600,00 |
| 20.05.2026 | 64,00 | 68,20 | 63,20 | 68,20 | 4,28% | 555,00 |
| 19.05.2026 | 63,60 | 65,40 | 63,60 | 65,40 | -0,91% | 360,00 |
| 18.05.2026 | 61,20 | 66,00 | 61,20 | 66,00 | 7,14% | 400,00 |
| 15.05.2026 | 62,40 | 62,40 | 60,80 | 61,60 | -0,96% | 254,00 |
| 14.05.2026 | 61,80 | 62,20 | 60,80 | 62,20 | -1,89% | 56,00 |
| 13.05.2026 | 63,00 | 64,00 | 63,00 | 63,40 | 9,31% | 751,00 |
| 11.05.2026 | 58,60 | 60,20 | 58,00 | 58,00 | -3,33% | 325,00 |
| 08.05.2026 | 60,20 | 60,20 | 59,80 | 60,00 | -3,23% | 470,00 |
| 07.05.2026 | 60,20 | 62,60 | 59,00 | 62,00 | 0,65% | 1.521,00 |
| 06.05.2026 | 64,00 | 64,00 | 61,00 | 61,60 | -5,23% | 659,00 |
| 05.05.2026 | 65,00 | 66,60 | 63,40 | 65,00 | -1,81% | 203,00 |
| 04.05.2026 | 56,80 | 66,80 | 56,80 | 66,20 | 18,21% | 4.395,00 |
| 30.04.2026 | 55,60 | 56,00 | 55,60 | 56,00 | -0,71% | 200,00 |
| 29.04.2026 | 56,60 | 57,40 | 56,20 | 56,40 | -4,08% | 455,00 |
| 28.04.2026 | 55,60 | 58,80 | 55,60 | 58,80 | 1,38% | 300,00 |
| 27.04.2026 | 52,80 | 59,60 | 52,80 | 58,00 | 13,73% | 568,00 |
| 24.04.2026 | 46,60 | 51,40 | 46,60 | 51,00 | 8,28% | 810,00 |
| 23.04.2026 | 46,90 | 47,60 | 46,90 | 47,10 | -1,87% | 100,00 |
| 22.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,84% | - |
| 21.04.2026 | 47,60 | 48,90 | 47,60 | 48,90 | 1,03% | 100,00 |
| 20.04.2026 | 48,90 | 48,90 | 48,40 | 48,40 | 1,68% | 72,00 |
| 17.04.2026 | 47,80 | 47,80 | 47,40 | 47,60 | 3,48% | 248,00 |
| 16.04.2026 | 44,40 | 46,00 | 44,40 | 46,00 | 3,14% | 396,00 |
| 15.04.2026 | 44,30 | 46,20 | 44,30 | 44,60 | 2,76% | 114,00 |
| 14.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 13.04.2026 | 42,30 | 44,60 | 42,30 | 44,60 | 1,83% | 50,00 |
| 10.04.2026 | 42,40 | 44,60 | 42,30 | 43,80 | 3,06% | 543,00 |
| 09.04.2026 | 42,00 | 42,50 | 42,00 | 42,50 | 1,19% | 250,00 |
| 08.04.2026 | 39,50 | 42,50 | 39,50 | 42,00 | 12,90% | 275,00 |
| 07.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,23% | - |
| 02.04.2026 | 39,05 | 39,05 | 38,05 | 38,05 | -6,85% | 180,00 |
| 01.04.2026 | 40,80 | 41,85 | 40,00 | 40,85 | 4,74% | 1.415,00 |