34,300€
1,48%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 27.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 14,19% | - |
| 26.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 25.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 24.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -5,16% | - |
| 21.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 20.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.02.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,91% | 120,00 |
| 18.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 14.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 13.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 12.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 11.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 10.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 07.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 06.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 05.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 04.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 03.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 31.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 30.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 29.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 28.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 27.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 24.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 22.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 21.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 17.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 16.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 15.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 14.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 13.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 10.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 07.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 06.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 03.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 02.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 30.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 27.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 23.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 20.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 19.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 18.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 17.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 16.12.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | 3,00 |
| 13.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 12.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 11.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 10.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 09.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 06.12.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -4,32% | 4,00 |
| 05.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 04.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 03.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 02.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 29.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 28.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 27.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 26.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 22.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 21.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 20.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 19.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 18.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 15.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 13.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 11.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 08.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 07.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 13,55% | - |
| 06.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 05.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 30.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 29.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 28.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 25.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 23.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 22.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 21.10.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 0,00% | 17,00 |
| 18.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 17.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 16.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 15.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 14.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 11.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 10.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 09.10.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | - |
| 08.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 07.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |