54,200€
3,04%
Echtzeit-Aktienkurs ASTA ENERGY SOLUTIONS AG
Bid:
Ask:
Aktienkurse zur ASTA ENERGY SOLUTIONS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 52,00 | 52,60 | 51,70 | 52,60 | 1,15% | - |
| 29.07.2026 | 54,20 | 54,50 | 51,50 | 52,00 | -9,09% | 275,00 |
| 28.07.2026 | 60,60 | 61,10 | 57,20 | 57,20 | -6,84% | 2.526,00 |
| 27.07.2026 | 62,60 | 63,80 | 60,90 | 61,40 | -1,44% | 310,00 |
| 24.07.2026 | 61,40 | 62,40 | 60,90 | 62,30 | -2,20% | 170,00 |
| 22.07.2026 | 61,80 | 63,80 | 60,50 | 63,70 | 5,64% | - |
| 21.07.2026 | 60,20 | 60,30 | 60,10 | 60,30 | -2,43% | - |
| 20.07.2026 | 61,30 | 62,00 | 60,60 | 61,80 | -0,64% | - |
| 17.07.2026 | 62,50 | 63,60 | 61,90 | 62,20 | -2,20% | - |
| 16.07.2026 | 64,50 | 64,80 | 62,40 | 63,60 | 0,63% | 60,00 |
| 14.07.2026 | 62,90 | 63,30 | 62,50 | 63,20 | -2,02% | - |
| 13.07.2026 | 61,90 | 64,50 | 61,90 | 64,50 | -1,07% | 237,00 |
| 10.07.2026 | 65,00 | 65,20 | 65,00 | 65,20 | 1,24% | - |
| 08.07.2026 | 63,20 | 64,70 | 60,40 | 64,40 | -1,98% | 640,00 |
| 07.07.2026 | 69,30 | 69,80 | 65,20 | 65,70 | -6,41% | 92,00 |
| 03.07.2026 | 68,60 | 70,40 | 68,60 | 70,20 | 2,18% | - |
| 02.07.2026 | 69,20 | 70,00 | 68,60 | 68,70 | 0,15% | 27,00 |
| 30.06.2026 | 69,10 | 69,30 | 64,70 | 68,60 | 0,00% | 285,00 |
| 29.06.2026 | 65,80 | 68,60 | 63,90 | 68,60 | 5,54% | 84,00 |
| 26.06.2026 | 68,40 | 68,80 | 64,70 | 65,00 | -4,55% | 160,00 |
| 25.06.2026 | 71,30 | 71,60 | 67,30 | 68,10 | -3,95% | 264,00 |
| 24.06.2026 | 74,40 | 76,40 | 70,20 | 70,90 | -4,45% | 230,00 |
| 23.06.2026 | 75,80 | 75,90 | 72,80 | 74,20 | -3,64% | 104,00 |
| 19.06.2026 | 72,00 | 78,40 | 72,00 | 77,00 | 4,62% | 131,00 |
| 18.06.2026 | 73,50 | 73,70 | 73,50 | 73,60 | 4,10% | - |
| 17.06.2026 | 70,60 | 72,20 | 69,40 | 70,70 | -5,73% | 85,00 |
| 16.06.2026 | 74,40 | 76,30 | 72,10 | 75,00 | 2,88% | 49,00 |
| 15.06.2026 | 72,40 | 74,50 | 70,40 | 72,90 | 9,62% | 369,00 |
| 12.06.2026 | 66,90 | 68,90 | 66,10 | 66,50 | -1,92% | - |
| 11.06.2026 | 65,60 | 68,10 | 64,60 | 67,80 | -0,59% | 75,00 |
| 10.06.2026 | 66,70 | 68,50 | 66,70 | 68,20 | 0,74% | - |
| 09.06.2026 | 67,90 | 67,90 | 67,70 | 67,70 | -0,44% | - |
| 08.06.2026 | 67,00 | 68,20 | 67,00 | 68,00 | -6,46% | 15,00 |
| 05.06.2026 | 75,80 | 75,80 | 72,70 | 72,70 | -3,71% | - |
| 04.06.2026 | 76,30 | 76,90 | 75,00 | 75,50 | -1,44% | 640,00 |
| 03.06.2026 | 73,40 | 76,60 | 73,20 | 76,60 | 3,93% | 220,00 |
| 02.06.2026 | 73,60 | 75,20 | 71,10 | 73,70 | 6,20% | - |
| 01.06.2026 | 68,70 | 69,70 | 68,40 | 69,40 | -3,74% | 2,00 |
| 28.05.2026 | 71,50 | 74,70 | 70,10 | 72,10 | -9,99% | 1.363,00 |
| 27.05.2026 | 78,50 | 80,50 | 77,50 | 80,10 | 6,66% | 75,00 |
| 26.05.2026 | 73,70 | 76,50 | 73,70 | 75,10 | 2,18% | 235,00 |
| 25.05.2026 | 73,50 | 75,30 | 70,60 | 73,50 | 3,38% | 71,00 |
| 22.05.2026 | 68,30 | 71,50 | 67,60 | 71,10 | 9,22% | 52,00 |