36,000€
-1,10%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
03.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
02.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
01.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
30.06.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | - |
27.06.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,70% | - |
26.06.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 3,53% | - |
25.06.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
24.06.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 2,44% | - |
23.06.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -2,38% | - |
20.06.2025 | 34,00 | 34,00 | 33,60 | 33,60 | 1,20% | - |
19.06.2025 | 34,20 | 34,20 | 33,20 | 33,20 | -2,35% | - |
18.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
17.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
16.06.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | - |
13.06.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -2,27% | - |
12.06.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
11.06.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
10.06.2025 | 35,40 | 35,60 | 35,20 | 35,20 | 0,00% | - |
09.06.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 1,73% | - |
06.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
05.06.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -1,15% | - |
04.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
03.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
02.06.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -2,31% | - |
30.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
29.05.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -1,15% | - |
28.05.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | - |
27.05.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 3,53% | - |
26.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
23.05.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,72% | - |
22.05.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | - |
21.05.2025 | 36,40 | 36,40 | 35,40 | 35,40 | -3,28% | - |
20.05.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | - |
19.05.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -2,67% | - |
16.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
15.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
14.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
13.05.2025 | 37,20 | 37,80 | 37,20 | 37,80 | 6,78% | - |
12.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
09.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
08.05.2025 | 33,60 | 35,20 | 33,60 | 35,20 | 7,32% | - |
07.05.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | - |
06.05.2025 | 33,40 | 33,60 | 33,40 | 33,40 | 0,00% | - |
05.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
02.05.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 6,33% | - |
30.04.2025 | 32,80 | 32,80 | 31,60 | 31,60 | 2,60% | - |
29.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
28.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
25.04.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -0,65% | - |
24.04.2025 | 30,00 | 31,00 | 30,00 | 31,00 | 3,33% | - |
23.04.2025 | 29,80 | 30,20 | 29,60 | 30,00 | 1,35% | - |
22.04.2025 | 28,40 | 29,60 | 28,40 | 29,60 | -1,33% | - |
17.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
16.04.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | - |
15.04.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 2,01% | - |
14.04.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | - |
11.04.2025 | 29,00 | 29,40 | 28,80 | 29,40 | -2,00% | 166,00 |
10.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 9,49% | - |
09.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
08.04.2025 | 28,20 | 28,20 | 27,80 | 27,80 | 2,96% | - |
07.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
04.04.2025 | 28,40 | 28,60 | 27,60 | 28,40 | -9,55% | - |
03.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
02.04.2025 | 32,00 | 32,20 | 31,60 | 32,20 | 1,26% | - |
01.04.2025 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | - |
31.03.2025 | 32,00 | 32,00 | 31,00 | 32,00 | -3,03% | - |
28.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
27.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
26.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
25.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
24.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
21.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
20.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
19.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
18.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
17.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
14.03.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,83% | - |
13.03.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
12.03.2025 | 33,20 | 33,20 | 32,40 | 32,80 | -1,20% | - |
11.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
10.03.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |
07.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
06.03.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | - |
05.03.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 2,50% | - |
04.03.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -1,84% | - |
03.03.2025 | 34,00 | 34,00 | 32,60 | 32,60 | -5,23% | - |
28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
27.02.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 14,86% | - |
26.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
24.02.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -2,68% | - |
21.02.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -3,87% | - |
20.02.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -3,73% | - |
19.02.2025 | 31,80 | 32,20 | 31,40 | 32,20 | 0,63% | - |
18.02.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,91% | - |
17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
14.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
13.02.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | - |
12.02.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
11.02.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |