8,500€
8,56%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,46 | 8,58 | 8,40 | 8,50 | 0,41% | - |
| 28.09.2026 | 8,31 | 8,52 | 8,31 | 8,47 | 1,68% | - |
| 25.09.2026 | 8,44 | 8,59 | 8,32 | 8,33 | -1,19% | - |
| 24.09.2026 | 8,40 | 8,55 | 8,28 | 8,43 | -4,37% | - |
| 23.09.2026 | 8,59 | 8,81 | 8,30 | 8,81 | 9,78% | 5.600,00 |
| 22.09.2026 | 8,38 | 8,42 | 8,03 | 8,03 | -5,31% | - |
| 21.09.2026 | 8,10 | 8,48 | 8,04 | 8,48 | 5,08% | 800,00 |
| 18.09.2026 | 8,02 | 8,41 | 8,02 | 8,07 | 0,69% | - |
| 17.09.2026 | 8,17 | 8,37 | 8,00 | 8,01 | -1,60% | 646,00 |
| 16.09.2026 | 8,54 | 8,78 | 8,13 | 8,14 | -6,54% | - |
| 15.09.2026 | 9,16 | 9,17 | 8,67 | 8,71 | -4,55% | - |
| 14.09.2026 | 9,17 | 9,17 | 9,03 | 9,13 | -0,49% | - |
| 11.09.2026 | 9,21 | 9,21 | 9,10 | 9,17 | -0,22% | - |
| 10.09.2026 | 9,22 | 9,30 | 9,14 | 9,19 | -0,11% | - |
| 09.09.2026 | 9,21 | 9,25 | 9,17 | 9,20 | 0,00% | - |
| 08.09.2026 | 9,31 | 9,33 | 9,19 | 9,20 | -1,08% | - |
| 07.09.2026 | 9,16 | 9,37 | 9,16 | 9,30 | -7,19% | - |
| 04.09.2026 | 9,41 | 10,30 | 9,39 | 10,02 | 3,57% | - |
| 03.09.2026 | 9,73 | 9,73 | 9,39 | 9,68 | -0,82% | - |
| 02.09.2026 | 9,70 | 9,76 | 9,38 | 9,76 | 1,67% | - |
| 01.09.2026 | 9,85 | 9,85 | 9,17 | 9,60 | 1,70% | - |
| 31.08.2026 | 9,48 | 9,59 | 9,44 | 9,44 | -0,53% | - |
| 28.08.2026 | 9,64 | 9,65 | 9,47 | 9,49 | -1,61% | - |
| 27.08.2026 | 9,75 | 9,83 | 9,49 | 9,64 | -0,98% | - |
| 26.08.2026 | 9,77 | 9,95 | 9,73 | 9,74 | -0,31% | - |
| 25.08.2026 | 9,71 | 9,92 | 9,58 | 9,77 | 0,57% | 936,00 |
| 24.08.2026 | 9,58 | 9,76 | 9,58 | 9,71 | 0,78% | - |
| 21.08.2026 | 9,84 | 10,02 | 9,58 | 9,64 | -2,18% | 278,00 |
| 20.08.2026 | 9,78 | 9,98 | 9,74 | 9,85 | -0,81% | - |
| 19.08.2026 | 10,07 | 10,07 | 9,73 | 9,93 | -0,40% | - |
| 18.08.2026 | 9,95 | 10,12 | 9,79 | 9,97 | -1,48% | - |
| 17.08.2026 | 10,26 | 10,26 | 9,93 | 10,12 | 1,05% | - |
| 14.08.2026 | 10,12 | 10,12 | 10,01 | 10,02 | -1,04% | - |
| 13.08.2026 | 10,05 | 10,19 | 10,04 | 10,12 | -0,49% | 1.850,00 |
| 12.08.2026 | 10,02 | 10,19 | 10,01 | 10,17 | 1,45% | - |
| 11.08.2026 | 10,05 | 10,12 | 10,02 | 10,03 | -0,25% | - |
| 10.08.2026 | 10,26 | 10,26 | 9,30 | 10,05 | -5,72% | 31.000,00 |
| 07.08.2026 | 10,71 | 10,71 | 10,40 | 10,66 | 0,19% | - |
| 06.08.2026 | 10,38 | 10,64 | 10,10 | 10,64 | 0,66% | - |
| 05.08.2026 | 10,49 | 10,68 | 10,40 | 10,57 | -1,77% | - |
| 04.08.2026 | 10,36 | 10,76 | 10,17 | 10,76 | 2,18% | 200,00 |
| 03.08.2026 | 10,35 | 10,58 | 10,34 | 10,53 | 0,00% | - |
| 31.07.2026 | 10,38 | 10,63 | 10,35 | 10,53 | -0,38% | - |
| 30.07.2026 | 10,69 | 10,70 | 10,43 | 10,57 | -0,47% | - |
| 29.07.2026 | 9,97 | 10,62 | 9,97 | 10,62 | 15,06% | - |
| 28.07.2026 | 9,95 | 10,20 | 9,23 | 9,23 | -7,28% | - |
| 27.07.2026 | 9,97 | 10,02 | 9,76 | 9,96 | 0,40% | - |
| 24.07.2026 | 10,12 | 10,18 | 9,73 | 9,92 | -2,03% | - |
| 23.07.2026 | 10,36 | 10,36 | 10,05 | 10,12 | -2,17% | - |
| 22.07.2026 | 10,08 | 10,35 | 9,92 | 10,35 | 2,63% | - |
| 21.07.2026 | 10,24 | 10,30 | 10,07 | 10,08 | -1,51% | - |
| 20.07.2026 | 10,34 | 10,36 | 10,04 | 10,24 | -3,81% | - |
| 17.07.2026 | 10,32 | 10,65 | 10,30 | 10,64 | 4,52% | - |
| 16.07.2026 | 10,35 | 10,52 | 10,06 | 10,18 | -3,23% | - |
| 15.07.2026 | 10,49 | 10,66 | 10,23 | 10,52 | 0,86% | 6.000,00 |
| 14.07.2026 | 10,39 | 10,59 | 10,36 | 10,43 | -1,42% | - |
| 13.07.2026 | 10,70 | 10,70 | 10,40 | 10,58 | -0,47% | - |
| 10.07.2026 | 10,71 | 10,76 | 10,40 | 10,63 | 0,09% | - |
| 09.07.2026 | 10,58 | 10,76 | 10,21 | 10,62 | 4,32% | - |
| 08.07.2026 | 10,82 | 10,84 | 10,18 | 10,18 | -5,48% | - |
| 07.07.2026 | 10,94 | 10,96 | 10,72 | 10,77 | -1,10% | - |
| 06.07.2026 | 10,83 | 10,95 | 10,81 | 10,89 | -0,18% | - |
| 03.07.2026 | 11,00 | 11,11 | 10,82 | 10,91 | -0,73% | - |
| 02.07.2026 | 11,09 | 11,14 | 10,99 | 10,99 | -0,72% | - |
| 01.07.2026 | 11,10 | 11,16 | 11,01 | 11,07 | -0,81% | - |
| 30.06.2026 | 10,97 | 11,17 | 10,97 | 11,16 | 1,64% | - |
| 29.06.2026 | 10,87 | 11,08 | 10,85 | 10,98 | 0,55% | - |
| 26.06.2026 | 11,00 | 11,01 | 10,84 | 10,92 | -0,36% | - |
| 25.06.2026 | 10,87 | 11,01 | 10,83 | 10,96 | 0,27% | - |
| 24.06.2026 | 10,79 | 10,99 | 10,77 | 10,93 | 0,55% | - |
| 23.06.2026 | 10,77 | 10,88 | 10,74 | 10,87 | -0,09% | - |
| 22.06.2026 | 10,98 | 11,10 | 10,81 | 10,88 | -0,91% | - |
| 19.06.2026 | 11,20 | 11,55 | 10,93 | 10,98 | -1,88% | 1.500,00 |
| 18.06.2026 | 11,33 | 11,33 | 11,08 | 11,19 | -0,89% | - |
| 17.06.2026 | 11,25 | 11,34 | 11,14 | 11,29 | -0,35% | - |
| 16.06.2026 | 10,98 | 11,71 | 10,98 | 11,33 | 1,25% | - |
| 15.06.2026 | 10,99 | 11,37 | 10,99 | 11,19 | 0,09% | - |
| 12.06.2026 | 11,23 | 11,23 | 10,95 | 11,18 | 0,00% | - |
| 11.06.2026 | 11,19 | 11,20 | 10,93 | 11,18 | 0,54% | 10.000,00 |
| 10.06.2026 | 11,27 | 11,27 | 10,95 | 11,12 | -5,12% | 500,00 |
| 09.06.2026 | 11,38 | 11,85 | 11,30 | 11,72 | 3,63% | 10.250,00 |
| 08.06.2026 | 11,68 | 11,68 | 11,25 | 11,31 | 5,50% | - |
| 05.06.2026 | 10,99 | 11,65 | 10,72 | 10,72 | -3,16% | - |
| 04.06.2026 | 11,05 | 11,25 | 11,01 | 11,07 | -1,34% | - |
| 03.06.2026 | 11,22 | 11,28 | 11,03 | 11,22 | 1,26% | - |
| 02.06.2026 | 11,25 | 11,25 | 11,00 | 11,08 | -1,34% | - |
| 01.06.2026 | 11,32 | 11,32 | 11,10 | 11,23 | -0,35% | - |
| 29.05.2026 | 11,52 | 11,66 | 11,19 | 11,27 | -1,83% | 5.522,00 |
| 28.05.2026 | 11,33 | 11,49 | 11,33 | 11,48 | 1,23% | 454,00 |
| 27.05.2026 | 11,60 | 11,69 | 11,25 | 11,34 | -2,16% | 8.044,00 |
| 26.05.2026 | 11,60 | 11,69 | 11,26 | 11,59 | -0,26% | - |
| 25.05.2026 | 11,95 | 11,96 | 11,50 | 11,62 | -1,94% | - |
| 22.05.2026 | 12,55 | 12,67 | 11,67 | 11,85 | -5,50% | - |
| 21.05.2026 | 12,46 | 12,88 | 12,45 | 12,54 | -5,36% | - |
| 20.05.2026 | 12,44 | 13,27 | 12,44 | 13,25 | 7,72% | - |
| 19.05.2026 | 12,86 | 13,00 | 12,30 | 12,30 | -4,65% | - |
| 18.05.2026 | 13,13 | 13,19 | 12,82 | 12,90 | -2,12% | - |
| 15.05.2026 | 13,28 | 13,35 | 13,11 | 13,18 | 6,81% | - |
| 14.05.2026 | 13,48 | 13,48 | 12,34 | 12,34 | -8,39% | - |
| 13.05.2026 | 12,97 | 13,48 | 12,92 | 13,47 | 4,02% | - |