58,300€
0,87%
Echtzeit-Aktienkurs ASTA Energy Solutions AG
Bid:
Ask:
Aktienkurse zur ASTA Energy Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 63,90 | 64,30 | 57,20 | 57,80 | -11,89% | - |
| 11.09.2026 | 64,30 | 68,20 | 64,00 | 65,60 | 2,66% | - |
| 10.09.2026 | 65,80 | 66,20 | 63,50 | 63,90 | -3,18% | - |
| 09.09.2026 | 65,90 | 66,90 | 65,30 | 66,00 | 1,07% | - |
| 08.09.2026 | 63,60 | 66,10 | 62,10 | 65,30 | 3,32% | - |
| 07.09.2026 | 61,90 | 64,30 | 61,90 | 63,20 | 0,96% | - |
| 04.09.2026 | 61,80 | 63,20 | 61,40 | 62,60 | 2,29% | 16.397,00 |
| 03.09.2026 | 60,00 | 62,00 | 60,00 | 61,20 | 1,32% | 15.574,00 |
| 02.09.2026 | 61,20 | 62,60 | 60,00 | 60,40 | -2,27% | 17.111,00 |
| 01.09.2026 | 60,80 | 61,80 | 60,00 | 61,80 | 0,65% | 17.243,00 |
| 31.08.2026 | 61,00 | 62,20 | 59,60 | 61,40 | 2,33% | 233.722,00 |
| 28.08.2026 | 61,40 | 62,00 | 59,20 | 60,00 | 0,67% | 24.323,00 |
| 27.08.2026 | 55,00 | 60,40 | 54,20 | 59,60 | 9,56% | 63.963,00 |
| 26.08.2026 | 50,00 | 55,00 | 49,60 | 54,40 | 1,12% | 15.102,00 |
| 25.08.2026 | 56,40 | 57,00 | 53,80 | 53,80 | -3,58% | 30.409,00 |
| 24.08.2026 | 58,20 | 59,00 | 55,40 | 55,80 | -4,45% | 13.421,00 |
| 21.08.2026 | 58,80 | 60,60 | 58,40 | 58,40 | 0,69% | 12.569,00 |
| 20.08.2026 | 58,60 | 58,60 | 57,20 | 58,00 | 0,35% | 8.988,00 |
| 19.08.2026 | 56,40 | 58,80 | 55,80 | 57,80 | 2,85% | 23.642,00 |
| 18.08.2026 | 52,00 | 57,00 | 51,00 | 56,20 | 7,25% | 60.797,00 |
| 17.08.2026 | 54,40 | 54,40 | 52,40 | 52,40 | -2,60% | 11.673,00 |
| 14.08.2026 | 54,80 | 54,80 | 53,00 | 53,80 | 0,00% | 9.692,00 |
| 13.08.2026 | 55,00 | 55,40 | 52,60 | 53,80 | -1,82% | 26.596,00 |
| 12.08.2026 | 55,80 | 56,60 | 54,80 | 54,80 | -0,72% | 13.380,00 |
| 11.08.2026 | 54,80 | 56,00 | 53,40 | 55,20 | 1,10% | 9.524,00 |
| 10.08.2026 | 55,80 | 57,20 | 54,00 | 54,60 | -1,09% | 5.831,00 |
| 07.08.2026 | 56,60 | 56,60 | 55,20 | 55,20 | -2,82% | 5.206,00 |
| 06.08.2026 | 57,40 | 58,00 | 55,80 | 56,80 | -2,07% | 13.256,00 |
| 05.08.2026 | 56,80 | 59,60 | 56,80 | 58,00 | 3,20% | 14.190,00 |
| 04.08.2026 | 54,40 | 56,80 | 54,40 | 56,20 | 4,85% | 14.016,00 |
| 03.08.2026 | 53,00 | 54,00 | 51,20 | 53,60 | 1,13% | 23.164,00 |
| 31.07.2026 | 54,80 | 56,00 | 52,40 | 53,00 | -1,12% | 25.301,00 |
| 30.07.2026 | 51,80 | 54,00 | 51,40 | 53,60 | 3,47% | 46.854,00 |
| 29.07.2026 | 52,00 | 54,60 | 51,20 | 51,80 | -5,82% | 44.897,00 |
| 28.07.2026 | 60,40 | 61,20 | 55,00 | 55,00 | -8,94% | 27.465,00 |
| 27.07.2026 | 62,00 | 62,60 | 60,40 | 60,40 | -0,98% | 13.150,00 |
| 24.07.2026 | 61,00 | 63,80 | 59,80 | 61,00 | 0,00% | 12.323,00 |
| 23.07.2026 | 62,20 | 62,60 | 59,60 | 61,00 | -1,93% | 18.993,00 |
| 22.07.2026 | 62,00 | 64,20 | 61,00 | 62,20 | 0,97% | 8.326,00 |
| 21.07.2026 | 59,80 | 61,80 | 59,60 | 61,60 | 4,05% | 16.445,00 |
| 20.07.2026 | 61,00 | 62,60 | 59,00 | 59,20 | -2,63% | 10.762,00 |
| 17.07.2026 | 63,00 | 63,00 | 60,40 | 60,80 | -4,40% | 12.156,00 |
| 16.07.2026 | 64,60 | 64,60 | 62,60 | 63,60 | -0,62% | 13.581,00 |
| 15.07.2026 | 65,40 | 65,60 | 63,00 | 64,00 | -1,84% | 12.336,00 |
| 14.07.2026 | 62,80 | 65,60 | 62,40 | 65,20 | 1,88% | 13.298,00 |
| 13.07.2026 | 62,00 | 64,40 | 62,00 | 64,00 | 0,95% | 19.249,00 |
| 10.07.2026 | 64,20 | 65,00 | 62,40 | 63,40 | -1,86% | 8.069,00 |
| 09.07.2026 | 65,20 | 66,20 | 64,20 | 64,60 | 2,22% | 12.018,00 |
| 08.07.2026 | 63,40 | 64,40 | 60,40 | 63,20 | 0,64% | 15.174,00 |
| 07.07.2026 | 70,00 | 70,00 | 61,40 | 62,80 | -10,03% | 27.292,00 |
| 06.07.2026 | 71,20 | 72,80 | 68,20 | 69,80 | -3,06% | 10.794,00 |
| 03.07.2026 | 68,40 | 72,20 | 68,40 | 72,00 | 4,96% | 7.867,00 |
| 02.07.2026 | 68,60 | 69,80 | 66,80 | 68,60 | -0,29% | 14.666,00 |
| 01.07.2026 | 67,40 | 71,00 | 67,40 | 68,80 | 1,18% | 24.711,00 |
| 30.06.2026 | 65,00 | 69,60 | 65,00 | 68,00 | 4,62% | 13.625,00 |
| 29.06.2026 | 66,40 | 67,00 | 63,60 | 65,00 | -1,22% | 16.948,00 |
| 26.06.2026 | 67,00 | 67,40 | 64,40 | 65,80 | -3,24% | 7.674,00 |
| 25.06.2026 | 71,00 | 71,00 | 66,80 | 68,00 | -3,68% | 12.023,00 |
| 24.06.2026 | 74,60 | 74,60 | 69,80 | 70,60 | -3,81% | 5.284,00 |
| 23.06.2026 | 74,60 | 75,80 | 72,60 | 73,40 | -2,91% | 25.101,00 |
| 22.06.2026 | 77,00 | 77,20 | 73,40 | 75,60 | -2,07% | 26.548,00 |
| 19.06.2026 | 72,00 | 78,20 | 72,00 | 77,20 | 6,34% | 40.972,00 |
| 18.06.2026 | 73,00 | 73,40 | 71,80 | 72,60 | -1,63% | 22.725,00 |
| 17.06.2026 | 71,00 | 73,80 | 69,20 | 73,80 | 4,83% | 37.792,00 |
| 16.06.2026 | 72,60 | 76,00 | 70,00 | 70,40 | -2,22% | 19.580,00 |
| 15.06.2026 | 71,00 | 73,00 | 70,40 | 72,00 | 5,26% | 21.085,00 |
| 12.06.2026 | 66,60 | 70,40 | 66,00 | 68,40 | 4,27% | 16.549,00 |
| 11.06.2026 | 65,00 | 68,20 | 65,00 | 65,60 | 0,92% | 22.468,00 |
| 10.06.2026 | 66,60 | 68,20 | 63,00 | 65,00 | -4,69% | 19.500,00 |
| 09.06.2026 | 67,80 | 71,80 | 66,80 | 68,20 | 0,89% | 14.928,00 |
| 08.06.2026 | 67,80 | 68,40 | 66,60 | 67,60 | -1,74% | 19.851,00 |
| 05.06.2026 | 74,80 | 75,40 | 68,80 | 68,80 | -8,75% | 9.756,00 |
| 04.06.2026 | 75,00 | 76,60 | 73,60 | 75,40 | -1,31% | 12.754,00 |
| 03.06.2026 | 74,80 | 76,60 | 72,80 | 76,40 | 3,24% | 13.485,00 |
| 02.06.2026 | 71,80 | 75,00 | 70,80 | 74,00 | 3,06% | 15.998,00 |
| 01.06.2026 | 70,40 | 71,80 | 68,60 | 71,80 | 5,28% | 9.721,00 |
| 29.05.2026 | 73,80 | 73,80 | 68,20 | 68,20 | -6,32% | 17.689,00 |
| 28.05.2026 | 73,40 | 74,60 | 70,00 | 72,80 | -2,67% | 23.781,00 |
| 27.05.2026 | 77,20 | 78,00 | 73,00 | 74,80 | -0,27% | 30.569,00 |
| 26.05.2026 | 74,60 | 76,60 | 74,20 | 75,00 | 2,18% | 26.010,00 |
| 25.05.2026 | 72,80 | 74,60 | 71,00 | 73,40 | 2,23% | 6.967,00 |
| 22.05.2026 | 67,80 | 72,20 | 67,80 | 71,80 | 5,90% | 28.388,00 |
| 21.05.2026 | 67,60 | 69,40 | 65,80 | 67,80 | 0,30% | 27.050,00 |
| 20.05.2026 | 63,00 | 69,80 | 63,00 | 67,60 | 9,03% | 41.769,00 |
| 19.05.2026 | 63,40 | 65,40 | 61,20 | 62,00 | -3,73% | 23.367,00 |
| 18.05.2026 | 63,60 | 67,00 | 61,20 | 64,40 | 2,55% | 18.156,00 |
| 15.05.2026 | 62,00 | 63,40 | 61,80 | 62,80 | 1,62% | 16.273,00 |
| 14.05.2026 | 62,00 | 63,20 | 60,60 | 61,80 | -0,64% | 21.233,00 |
| 13.05.2026 | 62,80 | 64,40 | 60,80 | 62,20 | 1,30% | 23.052,00 |
| 12.05.2026 | 58,00 | 63,00 | 57,40 | 61,40 | 5,86% | 53.224,00 |
| 11.05.2026 | 59,00 | 60,00 | 56,80 | 58,00 | -2,36% | 26.803,00 |
| 08.05.2026 | 60,20 | 61,20 | 58,60 | 59,40 | -2,62% | 14.431,00 |
| 07.05.2026 | 61,60 | 62,00 | 59,20 | 61,00 | 0,00% | 25.431,00 |
| 06.05.2026 | 64,80 | 65,20 | 60,40 | 61,00 | -5,28% | 49.234,00 |
| 05.05.2026 | 65,20 | 66,60 | 60,20 | 64,40 | -2,42% | 31.167,00 |
| 04.05.2026 | 56,00 | 68,00 | 54,00 | 66,00 | 19,13% | 106.235,00 |
| 30.04.2026 | 57,00 | 57,00 | 54,80 | 55,40 | -2,81% | 12.994,00 |
| 29.04.2026 | 58,00 | 58,00 | 55,60 | 57,00 | -1,38% | 16.502,00 |
| 28.04.2026 | 57,60 | 59,80 | 56,60 | 57,80 | 0,70% | 19.631,00 |
| 27.04.2026 | 52,00 | 59,40 | 51,20 | 57,40 | 10,38% | 52.850,00 |