10,160€
Echtzeit-Aktienkurs ASTARTA HOLDING EO -,01
Bid:
Ask:
Aktienkurse zur ASTARTA HOLDING EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,87 | 11,16 | 10,87 | 11,01 | 1,29% | - |
| 12.12.2025 | 10,16 | 11,07 | 10,16 | 10,87 | -0,09% | - |
| 11.12.2025 | 11,03 | 11,06 | 10,83 | 10,88 | -1,81% | - |
| 10.12.2025 | 10,71 | 11,17 | 10,71 | 11,08 | 8,84% | - |
| 09.12.2025 | 10,80 | 10,94 | 10,18 | 10,18 | 0,20% | - |
| 08.12.2025 | 10,66 | 10,94 | 10,16 | 10,16 | -10,88% | - |
| 05.12.2025 | 10,77 | 11,40 | 10,62 | 11,40 | -0,87% | 4,00 |
| 04.12.2025 | 10,82 | 11,50 | 10,76 | 11,50 | 12,97% | 88,00 |
| 03.12.2025 | 11,26 | 11,28 | 10,18 | 10,18 | -2,49% | - |
| 02.12.2025 | 11,22 | 11,39 | 10,44 | 10,44 | 0,00% | - |
| 01.12.2025 | 11,16 | 11,32 | 10,44 | 10,44 | -0,76% | - |
| 28.11.2025 | 11,14 | 11,43 | 10,52 | 10,52 | 0,38% | - |
| 27.11.2025 | 11,19 | 11,43 | 10,48 | 10,48 | -0,19% | - |
| 26.11.2025 | 11,09 | 11,25 | 10,50 | 10,50 | 1,35% | - |
| 25.11.2025 | 10,93 | 11,48 | 10,36 | 10,36 | -12,20% | - |
| 24.11.2025 | 11,32 | 11,80 | 10,68 | 11,80 | 5,36% | 350,00 |
| 21.11.2025 | 10,61 | 11,32 | 10,61 | 11,20 | 5,16% | 500,00 |
| 20.11.2025 | 10,62 | 10,69 | 10,53 | 10,65 | 0,47% | - |
| 19.11.2025 | 10,48 | 10,81 | 10,47 | 10,60 | -6,53% | - |
| 17.11.2025 | 10,59 | 11,34 | 10,42 | 11,34 | 6,53% | 572,00 |
| 14.11.2025 | 10,61 | 10,84 | 10,61 | 10,65 | 0,57% | - |
| 12.11.2025 | 10,69 | 10,73 | 10,57 | 10,59 | 3,98% | - |
| 11.11.2025 | 10,68 | 10,70 | 10,18 | 10,18 | 0,20% | 250,00 |
| 10.11.2025 | 10,71 | 10,95 | 10,16 | 10,16 | -5,71% | - |
| 07.11.2025 | 10,76 | 10,88 | 10,75 | 10,78 | 0,05% | - |
| 06.11.2025 | 10,78 | 10,95 | 10,76 | 10,77 | -0,83% | - |
| 05.11.2025 | 10,93 | 10,93 | 10,85 | 10,86 | -3,89% | - |
| 04.11.2025 | 10,96 | 11,30 | 10,84 | 11,30 | 2,91% | 115,00 |
| 03.11.2025 | 10,98 | 11,17 | 10,89 | 10,98 | 0,00% | - |
| 31.10.2025 | 10,99 | 11,09 | 10,94 | 10,98 | 7,44% | - |
| 30.10.2025 | 11,06 | 11,09 | 10,22 | 10,22 | -1,35% | - |
| 29.10.2025 | 11,14 | 11,19 | 10,36 | 10,36 | 1,57% | - |
| 28.10.2025 | 11,04 | 11,11 | 10,20 | 10,20 | -1,54% | 66,00 |
| 27.10.2025 | 11,07 | 11,17 | 10,36 | 10,36 | -6,67% | - |
| 24.10.2025 | 10,95 | 11,14 | 10,91 | 11,10 | 1,37% | - |
| 23.10.2025 | 10,86 | 11,02 | 10,85 | 10,95 | 6,52% | - |
| 22.10.2025 | 11,15 | 11,19 | 10,28 | 10,28 | -1,34% | - |
| 21.10.2025 | 11,03 | 11,53 | 10,42 | 10,42 | 1,96% | - |
| 20.10.2025 | 10,67 | 11,17 | 10,22 | 10,22 | -1,92% | - |
| 17.10.2025 | 10,42 | 11,04 | 10,41 | 10,42 | -0,76% | - |
| 16.10.2025 | 10,46 | 10,54 | 10,15 | 10,50 | 1,16% | - |
| 15.10.2025 | 10,25 | 10,44 | 10,10 | 10,38 | 3,80% | - |
| 14.10.2025 | 10,16 | 10,35 | 9,93 | 10,00 | -1,72% | - |
| 13.10.2025 | 10,44 | 10,50 | 9,68 | 10,18 | -2,54% | - |
| 10.10.2025 | 10,41 | 10,48 | 10,40 | 10,44 | 0,14% | - |
| 09.10.2025 | 10,42 | 10,45 | 10,32 | 10,43 | 0,14% | - |
| 08.10.2025 | 10,34 | 10,55 | 10,33 | 10,41 | -0,24% | - |
| 07.10.2025 | 10,48 | 10,54 | 10,40 | 10,44 | 2,71% | - |
| 06.10.2025 | 10,54 | 10,68 | 10,16 | 10,16 | -3,47% | - |
| 03.10.2025 | 10,52 | 10,65 | 10,50 | 10,53 | -0,14% | - |
| 02.10.2025 | 10,58 | 10,74 | 10,48 | 10,54 | -0,52% | - |
| 01.10.2025 | 10,47 | 10,82 | 10,47 | 10,60 | 3,87% | - |
| 30.09.2025 | 10,57 | 10,57 | 10,20 | 10,20 | -3,55% | 200,00 |
| 29.09.2025 | 10,62 | 10,69 | 10,47 | 10,58 | -0,84% | - |
| 26.09.2025 | 10,89 | 10,90 | 10,55 | 10,67 | -3,05% | - |
| 25.09.2025 | 10,67 | 11,02 | 10,66 | 11,00 | 3,09% | - |
| 24.09.2025 | 10,95 | 11,19 | 10,66 | 10,67 | -2,56% | - |
| 23.09.2025 | 11,08 | 11,14 | 10,86 | 10,95 | 5,90% | - |
| 22.09.2025 | 11,08 | 11,39 | 10,34 | 10,34 | -6,59% | - |
| 19.09.2025 | 10,34 | 11,15 | 10,32 | 11,07 | 7,16% | - |
| 18.09.2025 | 10,25 | 10,66 | 10,18 | 10,33 | 1,08% | - |
| 17.09.2025 | 10,43 | 10,98 | 10,22 | 10,22 | -1,87% | - |
| 16.09.2025 | 10,58 | 10,64 | 10,39 | 10,42 | -1,70% | - |
| 15.09.2025 | 10,77 | 10,83 | 10,53 | 10,60 | -1,58% | 100,00 |
| 12.09.2025 | 10,83 | 10,98 | 10,67 | 10,77 | -0,60% | - |
| 11.09.2025 | 10,85 | 11,14 | 10,76 | 10,83 | -0,55% | 74,00 |
| 10.09.2025 | 11,09 | 11,11 | 10,81 | 10,89 | 0,09% | - |
| 09.09.2025 | 11,21 | 11,56 | 10,79 | 10,88 | -5,72% | 1.550,00 |
| 08.09.2025 | 11,76 | 11,81 | 11,45 | 11,54 | -1,54% | 16,00 |
| 05.09.2025 | 11,78 | 11,78 | 11,68 | 11,72 | -0,17% | - |
| 04.09.2025 | 11,81 | 11,92 | 11,70 | 11,74 | -1,01% | - |
| 03.09.2025 | 11,82 | 12,11 | 11,80 | 11,86 | 0,25% | - |
| 02.09.2025 | 11,79 | 11,83 | 11,67 | 11,83 | 0,00% | - |
| 01.09.2025 | 11,83 | 12,25 | 11,71 | 11,83 | 0,17% | - |
| 29.08.2025 | 11,83 | 11,84 | 11,58 | 11,81 | -0,08% | - |
| 28.08.2025 | 12,38 | 12,39 | 11,72 | 11,82 | -4,60% | 815,00 |
| 27.08.2025 | 11,80 | 12,39 | 11,58 | 12,39 | 5,09% | - |
| 26.08.2025 | 11,93 | 11,96 | 11,68 | 11,79 | -1,17% | - |
| 25.08.2025 | 11,77 | 11,96 | 11,63 | 11,93 | 1,45% | - |
| 22.08.2025 | 11,93 | 11,94 | 11,59 | 11,76 | -1,51% | - |
| 21.08.2025 | 11,98 | 12,40 | 11,83 | 11,94 | -0,42% | 693,00 |
| 20.08.2025 | 12,06 | 12,12 | 11,98 | 11,99 | -0,58% | - |
| 19.08.2025 | 11,88 | 12,30 | 11,88 | 12,06 | 1,77% | - |
| 18.08.2025 | 11,86 | 12,17 | 11,67 | 11,85 | -3,19% | - |
| 15.08.2025 | 11,84 | 12,73 | 11,83 | 12,24 | 3,47% | - |
| 14.08.2025 | 11,95 | 12,02 | 11,83 | 11,83 | -1,09% | 1.000,00 |
| 13.08.2025 | 12,04 | 12,32 | 11,93 | 11,96 | -0,75% | - |
| 12.08.2025 | 12,22 | 12,24 | 11,92 | 12,05 | -2,90% | 153,00 |
| 11.08.2025 | 11,78 | 13,15 | 11,76 | 12,41 | 2,82% | 428,00 |
| 08.08.2025 | 12,28 | 12,29 | 11,74 | 12,07 | -1,63% | 666,00 |
| 07.08.2025 | 11,20 | 12,57 | 11,20 | 12,27 | 9,55% | - |
| 06.08.2025 | 11,04 | 11,25 | 10,99 | 11,20 | 1,54% | - |
| 05.08.2025 | 11,13 | 11,26 | 10,95 | 11,03 | -0,90% | - |
| 04.08.2025 | 11,15 | 11,27 | 11,00 | 11,13 | -0,27% | - |
| 01.08.2025 | 11,17 | 11,22 | 11,05 | 11,16 | 0,09% | - |
| 31.07.2025 | 11,22 | 11,30 | 11,10 | 11,15 | -0,54% | - |
| 30.07.2025 | 11,06 | 11,32 | 11,05 | 11,21 | 1,45% | - |
| 29.07.2025 | 11,11 | 11,28 | 10,99 | 11,05 | -0,45% | - |
| 28.07.2025 | 10,68 | 11,40 | 10,68 | 11,10 | -2,63% | - |
| 25.07.2025 | 11,74 | 11,75 | 11,35 | 11,40 | -2,90% | - |