52,100€
1,76%
Echtzeit-Aktienkurs ASTA Energy Solutions AG
Bid:
Ask:
Aktienkurse zur ASTA Energy Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 51,60 | 52,70 | 51,20 | 52,10 | 1,36% | 3.300,00 |
| 28.10.2026 | 51,40 | 52,30 | 50,80 | 51,40 | 0,19% | - |
| 27.10.2026 | 50,30 | 51,40 | 49,30 | 51,30 | 2,40% | 3.350,00 |
| 26.10.2026 | 48,00 | 50,10 | 46,40 | 50,10 | 6,48% | 4.345,00 |
| 23.10.2026 | 49,50 | 50,20 | 46,35 | 47,05 | -5,33% | 6.474,00 |
| 22.10.2026 | 52,60 | 52,80 | 49,25 | 49,70 | -6,58% | 5.476,00 |
| 21.10.2026 | 53,70 | 55,20 | 52,40 | 53,20 | -1,12% | 4.720,00 |
| 20.10.2026 | 54,60 | 54,80 | 51,30 | 53,80 | -0,92% | 9.333,00 |
| 19.10.2026 | 53,50 | 54,70 | 52,00 | 54,30 | 1,88% | 2.288,00 |
| 16.10.2026 | 53,00 | 54,10 | 52,70 | 53,30 | 0,00% | 13.948,00 |
| 15.10.2026 | 55,10 | 55,50 | 51,40 | 53,30 | -3,62% | 6.250,00 |
| 14.10.2026 | 58,00 | 59,10 | 54,80 | 55,30 | -4,66% | 1.146,00 |
| 13.10.2026 | 59,90 | 59,90 | 57,30 | 58,00 | -3,01% | 2.220,00 |
| 12.10.2026 | 60,00 | 60,10 | 58,50 | 59,80 | 2,05% | 3.601,00 |
| 09.10.2026 | 58,20 | 59,30 | 57,30 | 58,60 | 2,09% | 40,00 |
| 08.10.2026 | 61,20 | 61,30 | 57,30 | 57,40 | -5,59% | 3.200,00 |
| 07.10.2026 | 61,20 | 62,40 | 59,90 | 60,80 | -1,46% | 700,00 |
| 06.10.2026 | 58,20 | 62,20 | 57,50 | 61,70 | 7,49% | 16.500,00 |
| 05.10.2026 | 58,80 | 59,10 | 56,50 | 57,40 | -2,38% | 780,00 |
| 02.10.2026 | 59,10 | 60,50 | 58,10 | 58,80 | 0,00% | - |
| 01.10.2026 | 60,20 | 60,90 | 58,40 | 58,80 | -6,07% | 2.460,00 |
| 30.09.2026 | 60,70 | 63,10 | 60,20 | 62,60 | 3,47% | 1.786,00 |
| 29.09.2026 | 62,20 | 65,00 | 59,80 | 60,50 | -2,58% | 3.209,00 |
| 28.09.2026 | 62,60 | 62,70 | 60,90 | 62,10 | -0,64% | 4.476,00 |
| 25.09.2026 | 58,80 | 63,10 | 58,60 | 62,50 | 6,66% | 3.044,00 |
| 24.09.2026 | 59,90 | 60,10 | 57,80 | 58,60 | -2,33% | 854,00 |
| 23.09.2026 | 61,00 | 62,00 | 59,30 | 60,00 | -1,48% | - |
| 22.09.2026 | 60,00 | 61,20 | 58,50 | 60,90 | 1,50% | - |
| 21.09.2026 | 60,80 | 60,80 | 59,70 | 60,00 | -0,66% | 2.240,00 |
| 18.09.2026 | 61,40 | 62,80 | 59,30 | 60,40 | -2,27% | 10.948,00 |
| 17.09.2026 | 59,00 | 62,60 | 57,90 | 61,80 | 5,46% | 13.110,00 |
| 16.09.2026 | 56,90 | 59,10 | 56,50 | 58,60 | 4,46% | 1.600,00 |
| 15.09.2026 | 58,20 | 58,40 | 55,40 | 56,10 | -4,27% | 1.850,00 |
| 14.09.2026 | 63,80 | 64,30 | 57,20 | 58,60 | -8,29% | 6.180,00 |
| 11.09.2026 | 63,80 | 68,20 | 63,70 | 63,90 | 0,16% | 2.372,00 |
| 10.09.2026 | 65,50 | 66,20 | 62,80 | 63,80 | -2,60% | 3.108,00 |
| 09.09.2026 | 66,00 | 66,90 | 65,00 | 65,50 | -0,91% | 8.685,00 |
| 08.09.2026 | 63,60 | 66,70 | 62,10 | 66,10 | 4,92% | 3.900,00 |
| 07.09.2026 | 62,70 | 64,30 | 61,90 | 63,00 | 1,94% | 4.280,00 |
| 04.09.2026 | 59,40 | 62,60 | 59,00 | 61,80 | 1,64% | 8,00 |
| 03.09.2026 | 59,40 | 62,00 | 59,40 | 60,80 | 2,36% | 1.240,00 |
| 02.09.2026 | 59,60 | 61,80 | 59,40 | 59,40 | -1,33% | - |
| 01.09.2026 | 60,40 | 61,60 | 60,00 | 60,20 | -1,63% | 670,00 |
| 31.08.2026 | 60,60 | 61,80 | 59,60 | 61,20 | 3,03% | 500,00 |
| 28.08.2026 | 59,80 | 60,60 | 59,00 | 59,40 | -0,67% | 165,00 |
| 27.08.2026 | 54,60 | 60,00 | 54,60 | 59,80 | 10,33% | 544,00 |
| 26.08.2026 | 54,40 | 54,40 | 53,00 | 54,20 | -0,37% | 45,00 |
| 25.08.2026 | 55,80 | 56,00 | 54,00 | 54,40 | -2,51% | 174,00 |
| 24.08.2026 | 60,00 | 60,00 | 55,60 | 55,80 | -6,06% | 221,00 |
| 21.08.2026 | 59,00 | 60,60 | 57,60 | 59,40 | 0,68% | 620,00 |
| 20.08.2026 | 57,20 | 59,00 | 56,80 | 59,00 | 3,15% | 150,00 |
| 19.08.2026 | 56,00 | 58,20 | 56,00 | 57,20 | 1,78% | 686,00 |
| 18.08.2026 | 52,60 | 56,40 | 51,20 | 56,20 | 6,44% | 1.737,00 |
| 17.08.2026 | 53,20 | 54,20 | 52,60 | 52,80 | -0,75% | 1.264,00 |
| 14.08.2026 | 54,00 | 54,00 | 52,80 | 53,20 | 0,76% | 184,00 |
| 13.08.2026 | 55,00 | 55,20 | 52,60 | 52,80 | -4,00% | 800,00 |
| 12.08.2026 | 54,00 | 56,60 | 54,00 | 55,00 | 1,48% | 590,00 |
| 11.08.2026 | 53,60 | 55,20 | 53,60 | 54,20 | 0,74% | - |
| 10.08.2026 | 55,20 | 56,40 | 53,80 | 53,80 | -1,10% | 200,00 |
| 07.08.2026 | 56,00 | 56,20 | 54,20 | 54,40 | -3,20% | 670,00 |
| 06.08.2026 | 57,60 | 57,60 | 55,80 | 56,20 | -4,75% | 80,00 |
| 05.08.2026 | 55,40 | 59,00 | 55,40 | 59,00 | 5,73% | - |
| 04.08.2026 | 53,60 | 57,40 | 52,60 | 55,80 | 4,89% | 300,00 |
| 03.08.2026 | 54,00 | 54,00 | 51,20 | 53,20 | -0,37% | 240,00 |
| 31.07.2026 | 55,60 | 55,60 | 52,40 | 53,40 | -0,37% | 220,00 |
| 30.07.2026 | 50,80 | 53,80 | 50,80 | 53,60 | 3,47% | 270,00 |
| 29.07.2026 | 53,60 | 55,00 | 51,20 | 51,80 | -5,82% | 500,00 |
| 28.07.2026 | 60,00 | 61,00 | 54,40 | 55,00 | -8,33% | 10.690,00 |
| 27.07.2026 | 61,20 | 62,20 | 60,00 | 60,00 | -0,33% | 100,00 |
| 24.07.2026 | 60,20 | 62,20 | 60,00 | 60,20 | -1,95% | 382,00 |
| 23.07.2026 | 62,20 | 62,20 | 60,00 | 61,40 | -1,29% | 5.203,00 |
| 22.07.2026 | 61,20 | 63,60 | 60,40 | 62,20 | 2,98% | 200,00 |
| 21.07.2026 | 59,40 | 61,40 | 59,40 | 60,40 | 1,68% | 480,00 |
| 20.07.2026 | 60,60 | 62,40 | 59,40 | 59,40 | -1,98% | 1.510,00 |
| 17.07.2026 | 62,40 | 62,80 | 60,60 | 60,60 | -3,19% | 540,00 |
| 16.07.2026 | 63,00 | 64,40 | 62,60 | 62,60 | -0,95% | 45,00 |
| 15.07.2026 | 64,20 | 65,80 | 63,00 | 63,20 | -1,86% | - |
| 14.07.2026 | 63,20 | 65,40 | 61,60 | 64,40 | 2,22% | 124,00 |
| 13.07.2026 | 61,80 | 64,20 | 61,20 | 63,00 | -0,32% | 200,00 |
| 10.07.2026 | 63,40 | 64,60 | 62,80 | 63,20 | -1,86% | 20,00 |
| 09.07.2026 | 63,40 | 65,80 | 63,40 | 64,40 | 1,26% | - |
| 08.07.2026 | 62,00 | 64,20 | 60,60 | 63,60 | 1,60% | 550,00 |
| 07.07.2026 | 69,00 | 69,40 | 61,40 | 62,60 | -8,75% | 890,00 |
| 06.07.2026 | 72,20 | 72,20 | 68,40 | 68,60 | -3,92% | 810,00 |
| 03.07.2026 | 67,40 | 72,00 | 67,40 | 71,40 | 5,31% | 240,00 |
| 02.07.2026 | 69,00 | 69,20 | 67,00 | 67,80 | -0,59% | 50,00 |
| 01.07.2026 | 68,20 | 70,40 | 67,80 | 68,20 | 0,00% | 70,00 |
| 30.06.2026 | 68,20 | 69,80 | 66,20 | 68,20 | 0,59% | 180,00 |
| 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 |