8,535€
0,95%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,46 | 8,51 | 8,40 | 8,46 | -0,24% | - |
| 28.09.2026 | 8,33 | 8,52 | 8,32 | 8,48 | 1,38% | - |
| 25.09.2026 | 8,44 | 8,59 | 8,32 | 8,36 | -1,94% | - |
| 24.09.2026 | 8,40 | 8,53 | 8,28 | 8,53 | 0,95% | - |
| 23.09.2026 | 8,59 | 8,65 | 8,30 | 8,45 | 1,69% | - |
| 22.09.2026 | 8,34 | 8,36 | 8,29 | 8,31 | 0,06% | - |
| 21.09.2026 | 8,08 | 8,37 | 8,06 | 8,30 | 1,53% | - |
| 18.09.2026 | 8,02 | 8,41 | 8,02 | 8,18 | 0,93% | - |
| 17.09.2026 | 8,17 | 8,18 | 7,99 | 8,10 | -1,34% | 646,00 |
| 16.09.2026 | 8,54 | 8,54 | 8,15 | 8,21 | -5,85% | 113,00 |
| 15.09.2026 | 9,16 | 9,17 | 8,67 | 8,72 | -3,65% | - |
| 14.09.2026 | 9,17 | 9,17 | 9,05 | 9,05 | -1,36% | - |
| 11.09.2026 | 9,21 | 9,21 | 9,11 | 9,18 | -0,43% | - |
| 10.09.2026 | 9,22 | 9,30 | 9,20 | 9,22 | 0,33% | - |
| 09.09.2026 | 9,21 | 9,25 | 9,17 | 9,19 | -0,11% | 130,00 |
| 08.09.2026 | 9,31 | 9,33 | 9,19 | 9,20 | -1,18% | - |
| 07.09.2026 | 9,16 | 9,37 | 9,16 | 9,31 | 1,47% | - |
| 04.09.2026 | 9,14 | 9,20 | 9,12 | 9,17 | 0,55% | 100,00 |
| 03.09.2026 | 9,18 | 9,18 | 9,10 | 9,12 | 0,16% | - |
| 02.09.2026 | 9,19 | 9,20 | 9,09 | 9,11 | -0,92% | - |
| 01.09.2026 | 9,48 | 9,53 | 9,12 | 9,19 | -3,57% | 10,00 |
| 31.08.2026 | 9,48 | 9,59 | 9,48 | 9,53 | 0,16% | - |
| 28.08.2026 | 9,64 | 9,65 | 9,52 | 9,52 | -1,30% | - |
| 27.08.2026 | 9,75 | 9,83 | 9,56 | 9,64 | -2,53% | - |
| 26.08.2026 | 9,77 | 9,95 | 9,76 | 9,89 | 0,71% | - |
| 25.08.2026 | 9,71 | 9,92 | 9,58 | 9,82 | 1,03% | 50,00 |
| 24.08.2026 | 9,58 | 9,76 | 9,58 | 9,72 | 0,62% | - |
| 21.08.2026 | 9,73 | 9,87 | 9,60 | 9,66 | 0,05% | - |
| 20.08.2026 | 9,57 | 9,80 | 9,46 | 9,66 | 1,85% | - |
| 19.08.2026 | 9,63 | 9,65 | 9,47 | 9,48 | -1,56% | - |
| 18.08.2026 | 9,89 | 9,92 | 9,63 | 9,63 | -3,17% | - |
| 17.08.2026 | 10,03 | 10,15 | 9,95 | 9,95 | -1,24% | - |
| 14.08.2026 | 10,12 | 10,12 | 10,07 | 10,07 | -0,54% | - |
| 13.08.2026 | 10,05 | 10,19 | 10,04 | 10,13 | -0,05% | 50,00 |
| 12.08.2026 | 10,03 | 10,17 | 10,01 | 10,13 | 1,00% | - |
| 11.08.2026 | 10,05 | 10,12 | 10,02 | 10,03 | -0,64% | - |
| 10.08.2026 | 10,26 | 10,26 | 10,05 | 10,10 | -0,83% | - |
| 07.08.2026 | 10,22 | 10,22 | 10,08 | 10,18 | 0,20% | - |
| 06.08.2026 | 10,09 | 10,20 | 10,04 | 10,16 | 0,54% | - |
| 05.08.2026 | 10,31 | 10,31 | 10,04 | 10,11 | -0,64% | - |
| 04.08.2026 | 10,01 | 10,19 | 10,00 | 10,17 | 1,65% | - |
| 03.08.2026 | 10,03 | 10,09 | 10,00 | 10,01 | 0,05% | 25,00 |
| 31.07.2026 | 10,09 | 10,15 | 10,00 | 10,00 | -1,72% | - |
| 30.07.2026 | 10,17 | 10,31 | 10,17 | 10,18 | 0,74% | - |
| 29.07.2026 | 9,97 | 10,21 | 9,97 | 10,10 | 0,45% | - |
| 28.07.2026 | 9,95 | 10,20 | 9,93 | 10,06 | 2,18% | - |
| 27.07.2026 | 9,97 | 9,97 | 9,82 | 9,84 | -1,85% | - |
| 24.07.2026 | 10,12 | 10,18 | 9,99 | 10,03 | -0,79% | - |
| 23.07.2026 | 10,34 | 10,36 | 10,10 | 10,11 | 1,71% | - |
| 22.07.2026 | 10,08 | 10,12 | 9,92 | 9,94 | -1,68% | - |
| 21.07.2026 | 10,24 | 10,30 | 10,08 | 10,11 | -0,83% | - |
| 20.07.2026 | 10,36 | 10,36 | 10,04 | 10,19 | 1,29% | - |
| 17.07.2026 | 10,11 | 10,13 | 10,01 | 10,06 | -0,79% | - |
| 16.07.2026 | 10,15 | 10,16 | 10,07 | 10,14 | 1,60% | - |
| 15.07.2026 | 10,29 | 10,37 | 9,87 | 9,98 | -2,30% | 250,00 |
| 14.07.2026 | 10,22 | 10,25 | 10,13 | 10,22 | -0,05% | - |
| 13.07.2026 | 10,30 | 10,35 | 10,17 | 10,22 | -0,78% | - |
| 10.07.2026 | 10,30 | 10,40 | 10,21 | 10,30 | 3,26% | - |
| 09.07.2026 | 10,79 | 10,79 | 9,95 | 9,98 | -6,78% | - |
| 08.07.2026 | 10,75 | 10,76 | 10,63 | 10,70 | -2,01% | - |
| 07.07.2026 | 10,77 | 10,96 | 10,77 | 10,92 | 0,92% | - |
| 06.07.2026 | 10,82 | 10,89 | 10,82 | 10,82 | -0,05% | 58,00 |
| 03.07.2026 | 11,00 | 11,11 | 10,82 | 10,83 | -1,86% | - |
| 02.07.2026 | 11,08 | 11,14 | 11,02 | 11,03 | -0,36% | - |
| 01.07.2026 | 11,06 | 11,12 | 11,01 | 11,07 | -0,09% | - |
| 30.06.2026 | 10,97 | 11,17 | 10,97 | 11,08 | 1,09% | - |
| 29.06.2026 | 10,87 | 10,98 | 10,85 | 10,96 | 0,09% | - |
| 26.06.2026 | 10,89 | 10,98 | 10,88 | 10,95 | -0,27% | - |
| 25.06.2026 | 10,87 | 11,01 | 10,83 | 10,98 | 0,37% | 3,00 |
| 24.06.2026 | 10,79 | 10,99 | 10,77 | 10,94 | 1,30% | - |
| 23.06.2026 | 10,77 | 10,86 | 10,74 | 10,80 | -0,74% | - |
| 22.06.2026 | 11,06 | 11,10 | 10,88 | 10,88 | -10,38% | - |
| 19.06.2026 | 10,86 | 12,14 | 10,85 | 12,14 | 10,06% | 20,00 |
| 18.06.2026 | 11,15 | 11,20 | 11,03 | 11,03 | -1,87% | - |
| 17.06.2026 | 11,25 | 11,29 | 11,14 | 11,24 | 0,09% | - |
| 16.06.2026 | 10,97 | 11,23 | 10,97 | 11,23 | 0,81% | - |
| 15.06.2026 | 11,03 | 11,29 | 10,94 | 11,14 | 0,72% | - |
| 12.06.2026 | 11,02 | 11,09 | 10,97 | 11,06 | 0,27% | - |
| 11.06.2026 | 10,93 | 11,09 | 10,93 | 11,03 | 0,73% | 250,00 |
| 10.06.2026 | 11,14 | 11,23 | 10,95 | 10,95 | -2,93% | - |
| 09.06.2026 | 11,32 | 11,34 | 11,28 | 11,28 | -0,53% | - |
| 08.06.2026 | 11,33 | 11,39 | 11,25 | 11,34 | -1,90% | - |
| 05.06.2026 | 10,99 | 11,65 | 10,99 | 11,56 | 2,94% | - |
| 03.06.2026 | 11,03 | 11,28 | 11,03 | 11,23 | 1,91% | - |
| 02.06.2026 | 11,07 | 11,16 | 11,00 | 11,02 | -1,78% | - |
| 01.06.2026 | 11,26 | 11,26 | 11,16 | 11,22 | -1,67% | - |
| 29.05.2026 | 11,52 | 11,53 | 11,36 | 11,41 | -0,17% | - |
| 28.05.2026 | 11,30 | 11,46 | 11,30 | 11,43 | -1,04% | 350,00 |
| 27.05.2026 | 11,60 | 11,73 | 11,51 | 11,55 | -0,09% | - |
| 26.05.2026 | 11,60 | 11,61 | 11,26 | 11,56 | -1,11% | - |
| 25.05.2026 | 11,95 | 11,96 | 11,69 | 11,69 | -1,18% | 175,00 |
| 22.05.2026 | 12,55 | 12,67 | 11,83 | 11,83 | -5,51% | - |
| 21.05.2026 | 12,46 | 12,75 | 12,46 | 12,52 | -1,03% | - |
| 20.05.2026 | 12,46 | 12,85 | 12,44 | 12,65 | -1,33% | - |
| 19.05.2026 | 12,86 | 13,00 | 12,76 | 12,82 | -1,38% | - |