56,200€
-5,39%
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 | 60,50 | 61,00 | 55,90 | 56,20 | -5,39% | 1.098,00 |
| 21.08.2026 | 58,50 | 60,50 | 57,00 | 59,40 | 0,00% | 5.020,00 |
| 20.08.2026 | 57,40 | 59,40 | 57,00 | 59,40 | 2,77% | 2.150,00 |
| 19.08.2026 | 56,60 | 58,50 | 56,20 | 57,80 | 1,76% | 3.402,00 |
| 18.08.2026 | 53,00 | 57,80 | 51,10 | 56,80 | 6,97% | 17.599,00 |
| 17.08.2026 | 54,00 | 54,60 | 52,50 | 53,10 | -1,30% | 7.810,00 |
| 14.08.2026 | 53,80 | 54,70 | 52,90 | 53,80 | -0,19% | 644,00 |
| 13.08.2026 | 55,40 | 55,60 | 52,70 | 53,90 | -2,18% | 8.400,00 |
| 12.08.2026 | 55,70 | 56,70 | 54,80 | 55,10 | 0,92% | 1.850,00 |
| 11.08.2026 | 54,60 | 56,00 | 54,00 | 54,60 | -0,18% | - |
| 10.08.2026 | 55,60 | 56,90 | 53,90 | 54,70 | -0,91% | 2.900,00 |
| 07.08.2026 | 56,70 | 57,10 | 54,60 | 55,20 | -2,99% | 8.350,00 |
| 06.08.2026 | 58,30 | 58,40 | 56,00 | 56,90 | -2,07% | 840,00 |
| 05.08.2026 | 57,50 | 59,30 | 57,30 | 58,10 | 2,83% | - |
| 04.08.2026 | 54,10 | 56,70 | 53,60 | 56,50 | 5,21% | 2.086,00 |
| 03.08.2026 | 53,40 | 54,40 | 51,40 | 53,70 | 0,19% | 1.380,00 |
| 31.07.2026 | 54,80 | 55,90 | 52,50 | 53,60 | -0,19% | 1.220,00 |
| 30.07.2026 | 52,10 | 54,00 | 51,50 | 53,70 | 3,87% | 3.970,00 |
| 29.07.2026 | 54,80 | 55,20 | 51,50 | 51,70 | -6,51% | 3.605,00 |
| 28.07.2026 | 60,60 | 61,10 | 54,80 | 55,30 | -9,05% | 20.767,00 |
| 27.07.2026 | 62,60 | 63,70 | 60,60 | 60,80 | -0,49% | 2.300,00 |
| 24.07.2026 | 61,20 | 63,30 | 59,90 | 61,10 | -0,81% | 4.316,00 |
| 23.07.2026 | 62,20 | 62,90 | 60,10 | 61,60 | -1,28% | 11.104,00 |
| 22.07.2026 | 61,70 | 64,20 | 60,70 | 62,40 | 1,96% | 4.700,00 |
| 21.07.2026 | 60,10 | 61,80 | 59,50 | 61,20 | 2,86% | - |
| 20.07.2026 | 61,30 | 62,60 | 59,30 | 59,50 | -2,46% | 6.800,00 |
| 17.07.2026 | 62,50 | 63,60 | 60,30 | 61,00 | -4,09% | 6.480,00 |
| 16.07.2026 | 64,40 | 64,70 | 62,70 | 63,60 | -0,78% | 1.221,00 |
| 15.07.2026 | 65,30 | 65,80 | 63,40 | 64,10 | -1,99% | - |
| 14.07.2026 | 62,80 | 65,60 | 62,50 | 65,40 | 2,03% | 1.456,00 |
| 13.07.2026 | 61,90 | 64,30 | 61,90 | 64,10 | 0,79% | 5.330,00 |
| 10.07.2026 | 65,00 | 65,30 | 62,80 | 63,60 | -2,30% | 900,00 |
| 09.07.2026 | 64,40 | 66,00 | 64,40 | 65,10 | 1,88% | - |
| 08.07.2026 | 63,20 | 64,60 | 60,40 | 63,90 | -0,47% | 3.250,00 |
| 07.07.2026 | 69,30 | 69,80 | 61,50 | 64,20 | -6,82% | 15.335,00 |
| 06.07.2026 | 72,60 | 72,70 | 68,40 | 68,90 | -4,17% | 6.440,00 |
| 03.07.2026 | 68,60 | 72,30 | 68,60 | 71,90 | 4,66% | 2.560,00 |
| 02.07.2026 | 69,20 | 69,70 | 67,10 | 68,70 | -0,58% | 250,00 |
| 01.07.2026 | 69,10 | 70,70 | 68,00 | 69,10 | 0,29% | 2.030,00 |
| 30.06.2026 | 69,10 | 70,00 | 66,00 | 68,90 | 1,62% | 1.990,00 |
| 29.06.2026 | 65,40 | 68,00 | 63,80 | 67,80 | 2,11% | 20,00 |
| 26.06.2026 | 67,60 | 68,00 | 64,60 | 66,40 | -1,78% | 256,00 |
| 25.06.2026 | 70,60 | 70,60 | 67,40 | 67,60 | -4,25% | 426,00 |
| 24.06.2026 | 73,00 | 75,80 | 70,20 | 70,60 | -4,85% | 40,00 |
| 23.06.2026 | 75,40 | 75,40 | 72,20 | 74,20 | -2,37% | - |
| 22.06.2026 | 76,00 | 77,00 | 73,40 | 76,00 | 0,00% | 950,00 |