38,800€
-1,02%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 06.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 05.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 04.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 03.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 31.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 30.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 28.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 27.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 24.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 23.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 22.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 21.10.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 2,53% | 25,00 |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 17.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 16.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 15.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 14.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 13.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 10.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 09.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 08.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 07.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 06.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 03.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 02.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 01.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 30.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 29.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 26.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 25.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 24.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 23.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 22.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 19.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 18.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 16.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 15.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 12.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 10.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 05.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 04.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 03.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 02.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 01.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 29.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 28.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 27.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 26.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 25.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | - |
| 22.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 21.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 20.08.2025 | 38,60 | 38,60 | 37,80 | 37,80 | -2,07% | 81,00 |
| 19.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 18.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 15.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 14.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,76% | - |
| 13.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 12.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 11.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 08.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 07.08.2025 | 33,60 | 35,80 | 33,60 | 35,80 | 2,29% | 50,00 |
| 06.08.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 2,94% | 1,00 |
| 05.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 04.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | - |
| 01.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 31.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 30.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 29.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 28.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 25.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 23.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 22.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 21.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 18.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 17.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 16.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 15.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 14.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 11.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 10.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 09.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 08.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 07.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 04.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 03.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 02.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 01.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 30.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 27.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 26.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 25.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 24.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 23.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 20.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 19.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 18.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |