41,800€
3,98%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 20.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 19.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 18.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -5,66% | - |
| 15.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 14.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 13.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,48% | - |
| 12.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 11.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 08.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 07.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -15,14% | - |
| 06.05.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 05.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |
| 04.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 4,81% | - |
| 30.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 29.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 28.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 27.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 24.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 23.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 22.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 21.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 20.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 17.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | - |
| 16.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 15.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 14.04.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | 43,00 |
| 13.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 10.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 09.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 08.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 07.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 02.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 01.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 31.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 30.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 27.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 26.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 25.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 24.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 5,63% | - |
| 23.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 20.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 19.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 18.03.2026 | 46,00 | 46,60 | 46,00 | 46,60 | 2,64% | 1,00 |
| 17.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 16.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 13.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 12.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 11.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 10.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 09.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -6,92% | - |
| 06.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 05.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 04.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 03.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | - |
| 02.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 27.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 26.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 25.02.2026 | 49,40 | 52,00 | 49,40 | 51,50 | 5,10% | 101,00 |
| 24.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 23.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 20.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 19.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 18.02.2026 | 49,60 | 49,80 | 49,60 | 49,80 | 0,40% | 20,00 |
| 17.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 16.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 13.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 12.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,39% | - |
| 11.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 10.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 09.02.2026 | 48,20 | 48,60 | 48,20 | 48,20 | 4,78% | 12,00 |
| 06.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 04.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 03.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 6,97% | - |
| 02.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 30.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 29.01.2026 | 39,80 | 40,60 | 39,60 | 40,00 | -0,99% | - |
| 28.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 27.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 26.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 23.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 22.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | - |
| 21.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 19.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 16.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 15.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 14.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 12.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 09.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 08.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 07.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 06.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 05.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 02.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 30.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 23.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |