67,800€
-0,59%
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 | 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 | 1,28% | 751,00 |
| 12.05.2026 | 56,80 | 62,60 | 56,80 | 62,60 | 7,93% | 757,00 |
| 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 |
| 31.03.2026 | 40,75 | 40,75 | 39,00 | 39,00 | -4,18% | 212,00 |
| 30.03.2026 | 40,25 | 40,70 | 40,25 | 40,70 | -0,49% | 10,00 |
| 27.03.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -3,88% | - |
| 26.03.2026 | 41,25 | 42,55 | 40,90 | 42,55 | 3,40% | 115,00 |
| 25.03.2026 | 39,60 | 41,15 | 39,60 | 41,15 | 4,71% | 44,00 |
| 24.03.2026 | 38,80 | 39,30 | 38,80 | 39,30 | -1,50% | 55,00 |
| 23.03.2026 | 38,30 | 42,20 | 38,30 | 39,90 | 0,50% | 255,00 |
| 20.03.2026 | 40,65 | 40,65 | 39,50 | 39,70 | -2,34% | 180,00 |
| 19.03.2026 | 40,05 | 40,65 | 39,70 | 40,65 | 2,91% | 975,00 |
| 18.03.2026 | 40,10 | 41,10 | 39,50 | 39,50 | -0,75% | 810,00 |
| 17.03.2026 | 38,85 | 40,35 | 38,25 | 39,80 | -0,13% | 1.034,00 |
| 16.03.2026 | 40,20 | 40,20 | 38,50 | 39,85 | 0,25% | 850,00 |
| 13.03.2026 | 40,75 | 41,40 | 38,85 | 39,75 | -4,90% | 305,00 |
| 12.03.2026 | 41,40 | 41,95 | 41,40 | 41,80 | 0,84% | 200,00 |
| 11.03.2026 | 41,30 | 42,20 | 41,30 | 41,45 | 0,36% | 16,00 |
| 10.03.2026 | 41,35 | 42,55 | 41,30 | 41,30 | -1,31% | 60,00 |
| 09.03.2026 | 40,40 | 41,85 | 40,30 | 41,85 | -0,24% | 480,00 |
| 06.03.2026 | 42,50 | 43,20 | 41,25 | 41,95 | -1,29% | 772,00 |
| 05.03.2026 | 42,50 | 44,50 | 42,50 | 42,50 | -2,86% | 360,00 |
| 04.03.2026 | 43,00 | 44,25 | 43,00 | 43,75 | 0,92% | 67,00 |
| 03.03.2026 | 44,05 | 44,30 | 43,35 | 43,35 | -3,02% | 352,00 |
| 02.03.2026 | 41,85 | 44,70 | 41,85 | 44,70 | -3,14% | 4.683,00 |
| 27.02.2026 | 46,00 | 47,20 | 45,90 | 46,15 | -0,54% | 750,00 |
| 26.02.2026 | 47,05 | 48,30 | 45,35 | 46,40 | -3,43% | 306,00 |
| 25.02.2026 | 51,00 | 51,50 | 46,90 | 48,05 | -3,90% | 3.750,00 |
| 24.02.2026 | 48,90 | 50,00 | 48,90 | 50,00 | 3,09% | 1.775,00 |
| 23.02.2026 | 49,20 | 49,75 | 48,40 | 48,50 | 0,21% | 2.803,00 |
| 20.02.2026 | 48,00 | 48,95 | 46,95 | 48,40 | 0,94% | 2.253,00 |
| 19.02.2026 | 43,60 | 47,95 | 42,90 | 47,95 | 9,98% | 6.761,00 |
| 18.02.2026 | 41,80 | 44,00 | 41,80 | 43,60 | 3,32% | 3.659,00 |
| 17.02.2026 | 41,85 | 42,95 | 41,85 | 42,20 | -0,59% | 89,00 |
| 16.02.2026 | 41,00 | 42,50 | 41,00 | 42,45 | 1,92% | 369,00 |
| 13.02.2026 | 41,00 | 41,65 | 41,00 | 41,65 | 1,22% | 98,00 |
| 12.02.2026 | 41,90 | 42,65 | 41,15 | 41,15 | -1,79% | 170,00 |
| 11.02.2026 | 42,25 | 42,35 | 41,85 | 41,90 | -1,30% | 1.450,00 |
| 10.02.2026 | 42,70 | 42,70 | 40,90 | 42,45 | -0,24% | 876,00 |
| 09.02.2026 | 41,80 | 42,85 | 41,50 | 42,55 | 2,53% | 1.845,00 |