31,800€
-0,62%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 31,90 | 32,50 | 31,30 | 31,60 | -1,25% | - |
| 06.01.2025 | 32,20 | 32,90 | 31,60 | 32,00 | -0,93% | - |
| 03.01.2025 | 31,90 | 32,40 | 31,20 | 32,30 | 0,94% | - |
| 02.01.2025 | 32,40 | 33,30 | 31,60 | 32,00 | 0,95% | - |
| 30.12.2024 | 31,60 | 32,10 | 31,50 | 31,70 | -0,31% | - |
| 27.12.2024 | 32,30 | 32,90 | 31,10 | 31,80 | 0,63% | - |
| 23.12.2024 | 32,00 | 32,50 | 31,50 | 31,60 | -0,94% | - |
| 20.12.2024 | 32,60 | 33,20 | 31,80 | 31,90 | -2,74% | - |
| 19.12.2024 | 33,10 | 34,00 | 32,30 | 32,80 | -0,91% | - |
| 18.12.2024 | 34,30 | 36,20 | 32,70 | 33,10 | -3,22% | - |
| 17.12.2024 | 34,80 | 35,80 | 34,00 | 34,20 | -1,72% | - |
| 16.12.2024 | 35,40 | 36,00 | 34,80 | 34,80 | -1,42% | - |
| 13.12.2024 | 35,60 | 36,10 | 33,80 | 35,30 | -0,84% | - |
| 12.12.2024 | 36,20 | 36,60 | 35,30 | 35,60 | -2,20% | - |
| 11.12.2024 | 36,00 | 37,00 | 35,30 | 36,40 | 0,55% | - |
| 10.12.2024 | 36,00 | 36,80 | 35,10 | 36,20 | 0,00% | - |
| 09.12.2024 | 35,80 | 37,30 | 35,30 | 36,20 | 1,69% | - |
| 06.12.2024 | 35,80 | 36,40 | 35,10 | 35,60 | -0,56% | - |
| 05.12.2024 | 37,20 | 37,30 | 35,60 | 35,80 | -4,28% | - |
| 04.12.2024 | 36,90 | 37,70 | 36,00 | 37,40 | 1,08% | - |
| 03.12.2024 | 37,20 | 37,30 | 36,30 | 37,00 | -0,54% | - |
| 02.12.2024 | 36,60 | 37,50 | 35,60 | 37,20 | 1,92% | - |
| 29.11.2024 | 36,60 | 37,20 | 32,90 | 36,50 | 0,27% | - |
| 28.11.2024 | 36,50 | 36,50 | 36,40 | 36,40 | 0,28% | - |
| 27.11.2024 | 36,60 | 37,30 | 36,00 | 36,30 | -0,82% | - |
| 26.11.2024 | 37,00 | 37,20 | 35,80 | 36,60 | -1,08% | - |
| 25.11.2024 | 37,00 | 37,80 | 36,50 | 37,00 | 0,54% | - |
| 22.11.2024 | 35,40 | 36,90 | 34,70 | 36,80 | 3,95% | - |
| 21.11.2024 | 34,20 | 35,60 | 34,10 | 35,40 | 3,51% | - |
| 20.11.2024 | 34,00 | 34,40 | 33,50 | 34,20 | 0,59% | - |
| 19.11.2024 | 34,60 | 34,80 | 33,40 | 34,00 | -1,73% | - |
| 18.11.2024 | 34,90 | 35,20 | 34,40 | 34,60 | -0,57% | - |
| 15.11.2024 | 35,00 | 35,80 | 33,80 | 34,80 | -1,69% | - |
| 14.11.2024 | 35,40 | 36,00 | 35,10 | 35,40 | 0,00% | - |
| 13.11.2024 | 35,60 | 36,40 | 35,00 | 35,40 | -1,12% | - |
| 12.11.2024 | 36,40 | 36,70 | 35,10 | 35,80 | -2,19% | 1.920,00 |
| 11.11.2024 | 35,40 | 36,80 | 35,30 | 36,60 | 3,98% | - |
| 08.11.2024 | 34,50 | 35,70 | 34,10 | 35,20 | 2,33% | - |
| 07.11.2024 | 35,50 | 35,50 | 32,70 | 34,40 | -2,82% | - |
| 06.11.2024 | 32,40 | 35,70 | 30,80 | 35,40 | 16,45% | 996,00 |
| 05.11.2024 | 29,70 | 30,70 | 29,40 | 30,40 | 2,01% | - |
| 04.11.2024 | 29,30 | 30,50 | 28,90 | 29,80 | 1,02% | - |
| 01.11.2024 | 29,10 | 29,80 | 28,90 | 29,50 | 1,03% | - |
| 31.10.2024 | 29,90 | 30,10 | 28,70 | 29,20 | -1,68% | - |
| 30.10.2024 | 29,20 | 30,20 | 29,00 | 29,70 | 1,71% | - |
| 29.10.2024 | 29,50 | 29,70 | 28,70 | 29,20 | -1,02% | - |
| 28.10.2024 | 28,90 | 29,80 | 28,40 | 29,50 | 2,43% | - |
| 25.10.2024 | 28,20 | 28,90 | 28,00 | 28,80 | 2,49% | - |
| 24.10.2024 | 28,50 | 28,60 | 27,90 | 28,10 | -1,06% | - |
| 23.10.2024 | 28,60 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 22.10.2024 | 29,10 | 29,30 | 28,70 | 28,80 | -1,37% | - |
| 21.10.2024 | 29,70 | 30,20 | 28,90 | 29,20 | -1,35% | - |
| 18.10.2024 | 30,10 | 30,30 | 29,40 | 29,60 | -1,99% | - |
| 17.10.2024 | 29,30 | 30,20 | 28,90 | 30,20 | 3,42% | - |
| 16.10.2024 | 29,40 | 29,50 | 28,50 | 29,20 | -0,34% | - |
| 15.10.2024 | 29,50 | 29,90 | 29,30 | 29,30 | -1,01% | - |
| 14.10.2024 | 29,30 | 29,80 | 29,00 | 29,60 | 1,37% | - |
| 11.10.2024 | 28,00 | 29,30 | 27,80 | 29,20 | 4,29% | - |
| 10.10.2024 | 28,00 | 28,10 | 27,40 | 28,00 | 0,00% | - |
| 09.10.2024 | 27,60 | 28,30 | 27,20 | 28,00 | 1,45% | - |
| 08.10.2024 | 28,00 | 28,30 | 27,50 | 27,60 | -1,43% | - |
| 07.10.2024 | 28,20 | 28,30 | 27,40 | 28,00 | -0,71% | - |
| 04.10.2024 | 27,20 | 28,40 | 27,20 | 28,20 | 2,92% | - |
| 03.10.2024 | 27,90 | 28,00 | 27,30 | 27,40 | -1,79% | 144,00 |
| 02.10.2024 | 27,90 | 28,50 | 27,50 | 27,90 | -0,36% | - |
| 01.10.2024 | 28,60 | 29,10 | 27,90 | 28,00 | -2,10% | - |
| 30.09.2024 | 28,40 | 28,90 | 27,90 | 28,60 | 0,70% | 72,00 |
| 27.09.2024 | 28,10 | 29,30 | 27,90 | 28,40 | 1,07% | - |
| 26.09.2024 | 28,00 | 28,80 | 27,70 | 28,10 | 0,36% | - |
| 25.09.2024 | 28,20 | 28,70 | 27,90 | 28,00 | -1,41% | - |
| 24.09.2024 | 28,50 | 29,10 | 28,30 | 28,40 | -0,35% | - |
| 23.09.2024 | 28,70 | 29,30 | 28,10 | 28,50 | -0,35% | - |
| 20.09.2024 | 29,20 | 29,50 | 28,60 | 28,60 | -2,05% | - |
| 19.09.2024 | 29,30 | 29,70 | 29,00 | 29,20 | 0,69% | - |
| 18.09.2024 | 28,60 | 30,00 | 28,40 | 29,00 | 0,69% | - |
| 17.09.2024 | 28,50 | 29,50 | 28,50 | 28,80 | 1,05% | - |
| 16.09.2024 | 28,30 | 28,60 | 27,90 | 28,50 | 0,71% | - |
| 13.09.2024 | 27,40 | 28,30 | 27,30 | 28,30 | 3,28% | - |
| 12.09.2024 | 27,50 | 28,00 | 27,00 | 27,40 | 0,00% | - |
| 11.09.2024 | 27,20 | 27,70 | 26,30 | 27,40 | 0,00% | - |
| 10.09.2024 | 27,40 | 27,70 | 27,20 | 27,40 | 0,00% | - |
| 09.09.2024 | 27,50 | 28,10 | 27,30 | 27,40 | 0,00% | - |
| 06.09.2024 | 27,70 | 28,40 | 27,30 | 27,40 | -1,44% | - |
| 05.09.2024 | 28,30 | 28,70 | 27,50 | 27,80 | -2,11% | - |
| 04.09.2024 | 28,70 | 29,00 | 28,10 | 28,40 | -1,39% | - |
| 03.09.2024 | 30,50 | 30,70 | 28,70 | 28,80 | -5,88% | - |
| 02.09.2024 | 30,50 | 30,60 | 30,50 | 30,60 | 0,00% | - |
| 30.08.2024 | 30,60 | 31,10 | 30,10 | 30,60 | 0,66% | - |
| 29.08.2024 | 30,20 | 31,20 | 30,00 | 30,40 | 0,00% | - |
| 28.08.2024 | 30,30 | 30,70 | 29,90 | 30,40 | 1,33% | - |
| 27.08.2024 | 31,00 | 31,00 | 29,90 | 30,00 | -3,23% | - |
| 26.08.2024 | 30,50 | 31,30 | 29,80 | 31,00 | 1,97% | - |
| 23.08.2024 | 29,20 | 31,10 | 29,20 | 30,40 | 3,40% | - |
| 22.08.2024 | 29,20 | 29,90 | 29,20 | 29,40 | 0,00% | - |
| 21.08.2024 | 29,00 | 29,60 | 28,80 | 29,40 | 1,03% | - |
| 20.08.2024 | 29,60 | 29,80 | 28,70 | 29,10 | -2,02% | - |
| 19.08.2024 | 29,70 | 30,20 | 29,50 | 29,70 | -0,34% | - |
| 16.08.2024 | 30,00 | 30,70 | 29,70 | 29,80 | -1,32% | - |
| 15.08.2024 | 29,10 | 30,50 | 29,00 | 30,20 | 4,14% | - |
| 14.08.2024 | 29,70 | 29,80 | 28,60 | 29,00 | -2,03% | - |