36,800€
-1,08%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 36,80 | 37,40 | 36,40 | 36,40 | -2,15% | - |
| 12.08.2026 | 36,60 | 37,40 | 36,60 | 37,20 | 0,54% | - |
| 11.08.2026 | 36,60 | 38,20 | 36,60 | 37,00 | -0,54% | - |
| 10.08.2026 | 38,20 | 38,40 | 37,00 | 37,20 | -2,62% | - |
| 07.08.2026 | 38,20 | 38,60 | 37,80 | 38,20 | 11,05% | 100,00 |
| 06.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -22,52% | - |
| 05.08.2026 | 44,40 | 45,20 | 44,20 | 44,40 | -0,45% | 100,00 |
| 04.08.2026 | 45,00 | 46,80 | 44,60 | 44,60 | -1,76% | - |
| 03.08.2026 | 44,00 | 45,60 | 44,00 | 45,40 | -0,44% | - |
| 31.07.2026 | 44,60 | 45,60 | 44,00 | 45,60 | -0,44% | - |
| 30.07.2026 | 44,60 | 45,80 | 44,60 | 45,80 | -5,76% | - |
| 29.07.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 1,25% | - |
| 28.07.2026 | 48,80 | 49,20 | 48,00 | 48,00 | -2,44% | - |
| 27.07.2026 | 49,00 | 49,80 | 48,60 | 49,20 | -0,40% | - |
| 24.07.2026 | 48,80 | 50,00 | 48,80 | 49,40 | 0,41% | - |
| 23.07.2026 | 48,60 | 49,40 | 48,40 | 49,20 | 0,82% | - |
| 22.07.2026 | 47,60 | 49,40 | 47,60 | 48,80 | 1,67% | - |
| 21.07.2026 | 46,60 | 48,40 | 46,60 | 48,00 | 2,13% | - |
| 20.07.2026 | 47,00 | 48,40 | 46,80 | 47,00 | -2,08% | - |
| 17.07.2026 | 48,00 | 49,00 | 47,80 | 48,00 | -2,04% | - |
| 16.07.2026 | 48,00 | 49,00 | 47,40 | 49,00 | -0,41% | - |
| 15.07.2026 | 48,20 | 49,40 | 48,20 | 49,20 | 0,41% | - |
| 14.07.2026 | 48,00 | 49,00 | 47,80 | 49,00 | 0,00% | - |
| 13.07.2026 | 49,00 | 49,20 | 48,20 | 49,00 | -1,21% | - |
| 10.07.2026 | 48,40 | 49,80 | 48,00 | 49,60 | 2,48% | - |
| 09.07.2026 | 47,60 | 48,80 | 47,60 | 48,40 | 0,83% | - |
| 08.07.2026 | 48,80 | 48,80 | 47,60 | 48,00 | -1,64% | - |
| 07.07.2026 | 51,00 | 51,50 | 47,80 | 48,80 | -4,31% | - |
| 06.07.2026 | 49,60 | 51,50 | 49,60 | 51,00 | 2,00% | - |
| 03.07.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 0,00% | - |
| 02.07.2026 | 52,50 | 52,50 | 49,60 | 50,00 | -4,76% | - |
| 01.07.2026 | 53,00 | 53,50 | 52,00 | 52,50 | -0,94% | - |
| 30.06.2026 | 52,00 | 54,00 | 52,00 | 53,00 | 0,00% | - |
| 29.06.2026 | 52,50 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 26.06.2026 | 53,50 | 53,50 | 52,00 | 53,00 | 4,95% | - |
| 25.06.2026 | 50,50 | 52,00 | 50,50 | 50,50 | 2,23% | - |
| 24.06.2026 | 48,80 | 49,40 | 48,40 | 49,40 | 0,41% | - |
| 23.06.2026 | 48,60 | 50,50 | 48,60 | 49,20 | 3,80% | - |
| 22.06.2026 | 47,40 | 48,80 | 47,40 | 47,40 | -2,47% | - |
| 19.06.2026 | 48,60 | 48,60 | 48,40 | 48,60 | -0,41% | - |
| 18.06.2026 | 46,40 | 48,80 | 46,40 | 48,80 | 6,09% | - |
| 17.06.2026 | 44,80 | 46,00 | 44,40 | 46,00 | 2,22% | - |
| 16.06.2026 | 44,00 | 45,40 | 43,80 | 45,00 | 0,45% | - |
| 15.06.2026 | 43,80 | 45,00 | 43,80 | 44,80 | 1,82% | - |
| 12.06.2026 | 43,00 | 44,40 | 43,00 | 44,00 | 1,38% | - |
| 11.06.2026 | 42,80 | 43,80 | 42,80 | 43,40 | 1,88% | - |
| 10.06.2026 | 43,60 | 45,00 | 42,60 | 42,60 | -4,48% | - |
| 09.06.2026 | 43,60 | 45,00 | 43,40 | 44,60 | 0,45% | - |
| 08.06.2026 | 43,00 | 44,80 | 42,60 | 44,40 | 2,78% | - |
| 05.06.2026 | 43,80 | 44,60 | 43,20 | 43,20 | -2,26% | - |
| 04.06.2026 | 43,60 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 03.06.2026 | 44,60 | 44,60 | 44,00 | 44,00 | 5,77% | - |
| 02.06.2026 | 42,20 | 42,40 | 41,60 | 41,60 | -2,35% | - |
| 01.06.2026 | 42,80 | 43,20 | 41,00 | 42,60 | -0,93% | - |
| 29.05.2026 | 43,20 | 43,20 | 42,60 | 43,00 | -0,46% | - |
| 28.05.2026 | 42,80 | 43,80 | 42,80 | 43,20 | -0,92% | - |
| 27.05.2026 | 42,60 | 44,00 | 42,60 | 43,60 | 0,93% | - |
| 26.05.2026 | 41,60 | 43,40 | 41,40 | 43,20 | 4,85% | - |
| 25.05.2026 | 41,20 | 42,00 | 41,20 | 41,20 | -0,96% | - |
| 22.05.2026 | 41,80 | 41,80 | 41,20 | 41,60 | 0,00% | - |
| 21.05.2026 | 41,40 | 42,00 | 40,80 | 41,60 | 0,00% | - |
| 20.05.2026 | 40,40 | 41,80 | 40,00 | 41,60 | 3,48% | - |
| 19.05.2026 | 40,00 | 40,60 | 40,00 | 40,20 | -0,50% | - |
| 18.05.2026 | 39,60 | 41,60 | 39,60 | 40,40 | 0,00% | - |
| 15.05.2026 | 42,40 | 42,40 | 40,40 | 40,40 | -5,16% | - |
| 14.05.2026 | 41,40 | 42,80 | 41,40 | 42,60 | 2,40% | - |
| 13.05.2026 | 41,60 | 42,80 | 41,60 | 41,60 | -2,35% | - |
| 12.05.2026 | 43,80 | 44,60 | 42,00 | 42,60 | -4,91% | - |
| 11.05.2026 | 44,20 | 45,20 | 44,00 | 44,80 | -0,44% | - |
| 08.05.2026 | 44,20 | 45,40 | 44,00 | 45,00 | -0,88% | - |
| 07.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -13,52% | - |
| 06.05.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 05.05.2026 | 52,00 | 55,00 | 51,50 | 53,00 | 0,95% | - |
| 04.05.2026 | 54,50 | 54,50 | 52,00 | 52,50 | 2,94% | - |
| 30.04.2026 | 52,00 | 52,50 | 51,00 | 51,00 | -1,92% | - |
| 29.04.2026 | 50,50 | 52,50 | 50,50 | 52,00 | 0,97% | - |
| 28.04.2026 | 49,00 | 52,00 | 49,00 | 51,50 | 3,41% | - |
| 27.04.2026 | 49,20 | 50,50 | 49,00 | 49,80 | -0,40% | - |
| 24.04.2026 | 49,20 | 50,50 | 48,80 | 50,00 | 0,00% | - |
| 23.04.2026 | 48,20 | 51,00 | 48,20 | 50,00 | 1,21% | - |
| 22.04.2026 | 48,00 | 49,60 | 48,00 | 49,40 | 1,65% | 434,00 |
| 21.04.2026 | 48,60 | 50,00 | 48,20 | 48,60 | -2,02% | - |
| 20.04.2026 | 49,00 | 50,50 | 49,00 | 49,60 | -1,78% | - |
| 17.04.2026 | 48,00 | 51,00 | 48,00 | 50,50 | 3,48% | - |
| 16.04.2026 | 49,00 | 51,00 | 48,80 | 48,80 | -2,40% | - |
| 15.04.2026 | 51,00 | 52,00 | 49,60 | 50,00 | -3,85% | - |
| 14.04.2026 | 50,50 | 52,50 | 50,50 | 52,00 | 0,00% | - |
| 13.04.2026 | 50,50 | 52,00 | 50,50 | 52,00 | 0,00% | - |
| 10.04.2026 | 52,00 | 52,50 | 51,00 | 52,00 | 6,56% | - |
| 09.04.2026 | 49,20 | 50,00 | 48,80 | 48,80 | -3,37% | - |
| 08.04.2026 | 48,60 | 50,50 | 48,40 | 50,50 | 6,54% | - |
| 07.04.2026 | 46,40 | 47,60 | 46,40 | 47,40 | -0,42% | - |
| 02.04.2026 | 47,60 | 47,80 | 46,40 | 47,60 | -1,24% | - |
| 01.04.2026 | 45,60 | 48,60 | 45,60 | 48,20 | 3,88% | - |
| 31.03.2026 | 44,60 | 46,40 | 44,60 | 46,40 | 3,57% | - |
| 30.03.2026 | 44,40 | 45,60 | 44,40 | 44,80 | -0,44% | - |
| 27.03.2026 | 45,00 | 46,00 | 44,80 | 45,00 | -2,17% | - |
| 26.03.2026 | 46,20 | 47,20 | 45,80 | 46,00 | -2,54% | - |
| 25.03.2026 | 45,80 | 47,40 | 45,80 | 47,20 | 1,29% | - |
| 24.03.2026 | 44,00 | 47,00 | 44,00 | 46,60 | 3,10% | - |