63,600€
-2,30%
Echtzeit-Aktienkurs ASTA Energy Solutions AG
Bid:
Ask:
Aktienkurse zur ASTA Energy Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 65,20 | 65,20 | 62,80 | 64,20 | -1,38% | - |
| 09.07.2026 | 64,80 | 66,00 | 64,60 | 65,10 | 1,88% | - |
| 08.07.2026 | 62,70 | 64,60 | 60,40 | 63,90 | 2,90% | - |
| 07.07.2026 | 69,80 | 69,80 | 61,50 | 62,10 | -9,74% | - |
| 06.07.2026 | 72,50 | 72,50 | 68,40 | 68,80 | -4,31% | - |
| 03.07.2026 | 68,70 | 72,20 | 68,60 | 71,90 | 5,89% | - |
| 02.07.2026 | 69,30 | 69,70 | 67,10 | 67,90 | -1,45% | - |
| 01.07.2026 | 69,80 | 70,70 | 68,00 | 68,90 | 0,29% | - |
| 30.06.2026 | 69,10 | 69,70 | 66,00 | 68,70 | 5,69% | - |
| 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 |
| 24.04.2026 | 47,50 | 53,40 | 47,20 | 52,00 | 10,64% | 35.709,00 |
| 23.04.2026 | 47,30 | 48,20 | 46,10 | 47,00 | -1,88% | 6.523,00 |
| 22.04.2026 | 48,10 | 48,40 | 46,70 | 47,90 | -1,44% | 9.359,00 |
| 21.04.2026 | 48,40 | 49,10 | 47,50 | 48,60 | 1,04% | 7.674,00 |
| 20.04.2026 | 48,90 | 49,50 | 47,10 | 48,10 | -1,84% | 18.464,00 |
| 17.04.2026 | 47,80 | 49,50 | 46,80 | 49,00 | 0,20% | 20.279,00 |
| 16.04.2026 | 44,30 | 48,90 | 44,00 | 48,90 | 8,91% | 10.009,00 |
| 15.04.2026 | 44,30 | 46,60 | 44,30 | 44,90 | 0,00% | 5.687,00 |
| 14.04.2026 | 44,30 | 44,90 | 43,90 | 44,90 | 2,75% | 4.664,00 |
| 13.04.2026 | 43,50 | 44,60 | 43,00 | 43,70 | 0,46% | 7.446,00 |
| 10.04.2026 | 43,40 | 44,50 | 43,30 | 43,50 | 1,64% | 3.594,00 |
| 09.04.2026 | 41,60 | 43,80 | 41,60 | 42,80 | 0,23% | 6.675,00 |
| 08.04.2026 | 42,60 | 43,00 | 40,40 | 42,70 | 10,34% | 10.389,00 |
| 07.04.2026 | 38,70 | 40,10 | 38,00 | 38,70 | 2,65% | 8.600,00 |
| 02.04.2026 | 40,25 | 40,25 | 37,25 | 37,70 | -6,34% | 8.971,00 |
| 01.04.2026 | 42,40 | 42,40 | 39,05 | 40,25 | 3,21% | 7.560,00 |
| 31.03.2026 | 41,30 | 41,30 | 38,50 | 39,00 | -5,11% | 5.405,00 |
| 30.03.2026 | 40,05 | 41,30 | 40,05 | 41,10 | 0,37% | 2.394,00 |
| 27.03.2026 | 42,35 | 42,35 | 40,25 | 40,95 | -1,68% | 6.235,00 |
| 26.03.2026 | 41,75 | 42,40 | 41,35 | 41,65 | -1,30% | 12.408,00 |
| 25.03.2026 | 40,00 | 42,20 | 40,00 | 42,20 | 5,37% | 15.534,00 |
| 24.03.2026 | 39,75 | 40,70 | 39,05 | 40,05 | 2,17% | 5.531,00 |
| 23.03.2026 | 39,55 | 42,10 | 38,10 | 39,20 | -0,88% | 16.064,00 |
| 20.03.2026 | 40,00 | 41,90 | 39,55 | 39,55 | -2,71% | 21.692,00 |
| 19.03.2026 | 40,00 | 40,95 | 39,70 | 40,65 | 0,37% | 11.701,00 |
| 18.03.2026 | 39,95 | 41,70 | 39,95 | 40,50 | 1,12% | 10.354,00 |
| 17.03.2026 | 38,70 | 40,90 | 37,80 | 40,05 | 1,65% | 15.727,00 |
| 16.03.2026 | 38,50 | 40,15 | 37,85 | 39,40 | -0,25% | 19.684,00 |
| 13.03.2026 | 41,00 | 41,85 | 39,00 | 39,50 | -5,50% | 24.524,00 |
| 12.03.2026 | 42,00 | 42,40 | 41,00 | 41,80 | -0,95% | 29.460,00 |
| 11.03.2026 | 42,00 | 43,20 | 41,60 | 42,20 | 0,48% | 25.127,00 |
| 10.03.2026 | 42,00 | 42,75 | 40,40 | 42,00 | 1,08% | 24.829,00 |
| 09.03.2026 | 40,00 | 41,60 | 40,00 | 41,55 | -0,48% | 22.666,00 |
| 06.03.2026 | 43,00 | 43,50 | 41,05 | 41,75 | -2,22% | 11.079,00 |
| 05.03.2026 | 43,15 | 44,80 | 42,55 | 42,70 | 0,83% | 12.785,00 |
| 04.03.2026 | 44,00 | 44,40 | 42,25 | 42,35 | -3,09% | 31.939,00 |
| 03.03.2026 | 44,50 | 45,10 | 43,50 | 43,70 | -2,46% | 36.617,00 |
| 02.03.2026 | 44,45 | 45,05 | 43,00 | 44,80 | -1,75% | 29.575,00 |
| 27.02.2026 | 46,00 | 47,20 | 45,60 | 45,60 | -1,94% | 29.732,00 |
| 26.02.2026 | 48,30 | 48,30 | 45,20 | 46,50 | -2,41% | 25.587,00 |
| 25.02.2026 | 50,80 | 50,80 | 46,50 | 47,65 | -3,44% | 62.919,00 |
| 24.02.2026 | 48,20 | 49,70 | 48,00 | 49,35 | 2,60% | 35.200,00 |
| 23.02.2026 | 48,50 | 49,80 | 47,80 | 48,10 | 0,21% | 48.336,00 |
| 20.02.2026 | 47,95 | 49,40 | 46,70 | 48,00 | 2,67% | 74.673,00 |
| 19.02.2026 | 43,80 | 48,20 | 43,30 | 46,75 | 8,09% | 70.330,00 |
| 18.02.2026 | 42,00 | 44,40 | 42,00 | 43,25 | 2,61% | 19.581,00 |