14,140€
-9,36%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,07 | 15,12 | 14,31 | 14,37 | -4,64% | - |
| 15.05.2025 | 15,06 | 15,18 | 15,02 | 15,07 | 0,00% | 49,00 |
| 14.05.2025 | 15,06 | 15,16 | 14,85 | 15,07 | 0,00% | 1.250,00 |
| 13.05.2025 | 14,76 | 15,09 | 14,66 | 15,07 | 2,03% | - |
| 12.05.2025 | 14,15 | 15,16 | 14,15 | 14,77 | 4,38% | 183,00 |
| 09.05.2025 | 14,14 | 14,42 | 14,07 | 14,15 | 0,14% | 114,00 |
| 08.05.2025 | 13,24 | 14,15 | 13,24 | 14,13 | 6,40% | 110,00 |
| 07.05.2025 | 12,55 | 13,29 | 12,54 | 13,28 | 5,90% | 500,00 |
| 06.05.2025 | 12,24 | 13,07 | 12,24 | 12,54 | -0,24% | - |
| 05.05.2025 | 12,55 | 13,07 | 12,54 | 12,57 | 0,24% | 1.380,00 |
| 02.05.2025 | 12,24 | 13,29 | 12,24 | 12,54 | 2,53% | 141,00 |
| 30.04.2025 | 12,30 | 12,41 | 12,23 | 12,23 | 0,08% | - |
| 29.04.2025 | 12,25 | 12,48 | 12,21 | 12,22 | -0,33% | - |
| 28.04.2025 | 12,11 | 12,51 | 12,09 | 12,26 | 1,32% | - |
| 25.04.2025 | 12,13 | 12,44 | 12,07 | 12,10 | -0,25% | - |
| 24.04.2025 | 11,64 | 12,33 | 11,64 | 12,13 | -1,14% | 40,00 |
| 23.04.2025 | 12,36 | 13,03 | 12,19 | 12,27 | -0,81% | - |
| 22.04.2025 | 11,92 | 12,76 | 11,85 | 12,37 | 3,86% | - |
| 17.04.2025 | 11,93 | 12,00 | 11,87 | 11,91 | -0,25% | 40,00 |
| 16.04.2025 | 12,05 | 12,06 | 11,65 | 11,94 | -1,16% | 80,00 |
| 15.04.2025 | 11,72 | 12,17 | 11,64 | 12,08 | 3,07% | - |
| 14.04.2025 | 11,88 | 11,91 | 11,54 | 11,72 | -1,51% | 1.200,00 |
| 11.04.2025 | 12,05 | 12,07 | 11,76 | 11,90 | -1,57% | 10,00 |
| 10.04.2025 | 11,79 | 12,38 | 11,76 | 12,09 | 2,28% | 500,00 |
| 09.04.2025 | 12,08 | 12,12 | 11,59 | 11,82 | -2,56% | - |
| 08.04.2025 | 11,51 | 12,54 | 11,51 | 12,13 | 5,57% | - |
| 07.04.2025 | 11,90 | 11,90 | 10,61 | 11,49 | -3,45% | 805,00 |
| 04.04.2025 | 12,37 | 12,37 | 11,10 | 11,90 | -3,64% | - |
| 03.04.2025 | 12,66 | 12,67 | 12,33 | 12,35 | -0,72% | 300,00 |
| 02.04.2025 | 12,47 | 12,95 | 12,43 | 12,44 | -0,24% | 500,00 |
| 01.04.2025 | 12,72 | 12,89 | 12,47 | 12,47 | -1,89% | 293,00 |
| 31.03.2025 | 13,29 | 13,30 | 12,67 | 12,71 | -4,29% | 300,00 |
| 28.03.2025 | 13,66 | 13,72 | 13,18 | 13,28 | -2,78% | 209,00 |
| 27.03.2025 | 13,73 | 13,79 | 13,59 | 13,66 | -0,36% | - |
| 26.03.2025 | 13,94 | 14,13 | 13,71 | 13,71 | -1,58% | - |
| 25.03.2025 | 14,27 | 14,29 | 13,93 | 13,93 | -2,31% | 15,00 |
| 24.03.2025 | 14,04 | 14,42 | 14,04 | 14,26 | 1,64% | - |
| 21.03.2025 | 13,38 | 14,13 | 13,37 | 14,03 | 5,01% | - |
| 20.03.2025 | 13,43 | 13,64 | 13,29 | 13,36 | -0,52% | 484,00 |
| 19.03.2025 | 13,55 | 13,72 | 13,12 | 13,43 | -0,96% | 354,00 |
| 18.03.2025 | 13,43 | 14,20 | 13,43 | 13,56 | -0,22% | 689,00 |
| 17.03.2025 | 12,73 | 13,60 | 12,63 | 13,59 | 4,70% | - |
| 14.03.2025 | 12,37 | 12,99 | 12,36 | 12,98 | 4,93% | 540,00 |
| 13.03.2025 | 12,59 | 12,97 | 12,28 | 12,37 | -1,90% | - |
| 12.03.2025 | 12,26 | 12,98 | 12,26 | 12,61 | 2,69% | - |
| 11.03.2025 | 12,32 | 12,94 | 12,09 | 12,28 | -0,32% | - |
| 10.03.2025 | 12,74 | 12,83 | 12,05 | 12,32 | -3,30% | 373,00 |
| 07.03.2025 | 12,66 | 12,99 | 12,63 | 12,74 | 0,63% | 222,00 |
| 06.03.2025 | 12,38 | 13,14 | 12,33 | 12,66 | 2,18% | - |
| 05.03.2025 | 11,70 | 13,23 | 11,70 | 12,39 | 5,99% | 113,00 |
| 04.03.2025 | 11,91 | 11,94 | 11,29 | 11,69 | -1,93% | 615,00 |
| 03.03.2025 | 13,12 | 13,12 | 11,33 | 11,92 | -8,87% | 1.607,00 |
| 28.02.2025 | 13,08 | 13,43 | 12,82 | 13,08 | 0,00% | - |
| 27.02.2025 | 12,40 | 13,24 | 12,40 | 13,08 | -1,21% | 300,00 |
| 26.02.2025 | 13,40 | 13,64 | 13,14 | 13,24 | -1,34% | - |
| 25.02.2025 | 13,43 | 13,85 | 13,15 | 13,42 | -0,15% | 400,00 |
| 24.02.2025 | 12,59 | 14,05 | 12,59 | 13,44 | 6,84% | 484,00 |
| 21.02.2025 | 11,85 | 13,73 | 11,55 | 12,58 | 8,45% | 450,00 |
| 20.02.2025 | 11,84 | 12,67 | 11,05 | 11,60 | -2,11% | 200,00 |
| 19.02.2025 | 12,95 | 13,05 | 11,65 | 11,85 | -8,56% | 400,00 |
| 18.02.2025 | 13,17 | 13,79 | 12,66 | 12,96 | -1,59% | 1.715,00 |
| 17.02.2025 | 13,02 | 13,78 | 12,97 | 13,17 | -0,83% | 202,00 |
| 14.02.2025 | 13,31 | 14,20 | 12,99 | 13,28 | -7,97% | 943,00 |
| 13.02.2025 | 12,56 | 14,44 | 12,56 | 14,43 | 14,98% | 3.267,00 |
| 12.02.2025 | 12,51 | 12,59 | 12,40 | 12,55 | -1,65% | 300,00 |
| 11.02.2025 | 11,62 | 12,76 | 11,62 | 12,76 | 2,99% | 200,00 |
| 10.02.2025 | 10,98 | 12,81 | 10,98 | 12,39 | 5,63% | 280,00 |
| 07.02.2025 | 11,80 | 12,05 | 11,44 | 11,73 | -0,68% | - |
| 06.02.2025 | 10,35 | 11,87 | 10,34 | 11,81 | 14,00% | - |
| 05.02.2025 | 10,42 | 10,44 | 10,27 | 10,36 | -0,72% | - |
| 04.02.2025 | 10,08 | 10,44 | 10,00 | 10,44 | 3,52% | - |
| 03.02.2025 | 9,84 | 10,08 | 9,84 | 10,08 | 0,85% | - |
| 31.01.2025 | 9,99 | 10,01 | 9,87 | 10,00 | 0,40% | - |
| 30.01.2025 | 9,96 | 9,97 | 9,86 | 9,96 | -0,10% | - |
| 29.01.2025 | 9,95 | 9,97 | 9,90 | 9,97 | 0,20% | - |
| 28.01.2025 | 9,96 | 9,96 | 9,87 | 9,95 | -0,20% | - |
| 27.01.2025 | 9,95 | 9,97 | 9,77 | 9,97 | 2,36% | 500,00 |
| 24.01.2025 | 9,51 | 9,96 | 9,51 | 9,74 | -1,52% | 155,00 |
| 23.01.2025 | 9,51 | 9,93 | 9,51 | 9,89 | 0,00% | - |
| 22.01.2025 | 9,51 | 9,92 | 9,51 | 9,89 | -0,20% | - |
| 21.01.2025 | 9,77 | 9,94 | 9,67 | 9,91 | 1,23% | - |
| 20.01.2025 | 9,72 | 9,84 | 9,68 | 9,79 | 0,72% | 5,00 |
| 17.01.2025 | 9,59 | 9,78 | 9,58 | 9,72 | 1,46% | - |
| 16.01.2025 | 9,71 | 9,87 | 9,52 | 9,58 | -1,44% | - |
| 15.01.2025 | 8,94 | 9,83 | 8,94 | 9,72 | 1,62% | - |
| 14.01.2025 | 9,46 | 9,87 | 9,40 | 9,56 | 1,11% | 336,00 |
| 13.01.2025 | 8,86 | 9,63 | 8,86 | 9,46 | -1,56% | - |
| 10.01.2025 | 9,81 | 9,96 | 9,33 | 9,61 | -2,19% | 400,00 |
| 09.01.2025 | 10,08 | 10,20 | 9,62 | 9,82 | -2,53% | 380,00 |
| 08.01.2025 | 10,10 | 10,58 | 10,07 | 10,08 | -0,25% | 119,00 |
| 07.01.2025 | 10,09 | 10,24 | 10,01 | 10,10 | 0,15% | 100,00 |
| 06.01.2025 | 10,04 | 10,10 | 10,04 | 10,09 | 0,40% | 139,00 |
| 03.01.2025 | 10,07 | 10,58 | 9,95 | 10,05 | -0,25% | 604,00 |
| 02.01.2025 | 9,56 | 10,75 | 9,56 | 10,07 | 4,95% | 631,00 |
| 30.12.2024 | 9,57 | 9,71 | 9,56 | 9,60 | 0,26% | - |
| 27.12.2024 | 9,26 | 10,00 | 9,26 | 9,57 | 3,29% | - |
| 23.12.2024 | 9,39 | 9,40 | 9,19 | 9,27 | -7,90% | 350,00 |
| 20.12.2024 | 9,60 | 10,06 | 9,16 | 10,06 | 5,01% | - |
| 19.12.2024 | 9,82 | 9,98 | 9,55 | 9,58 | -2,34% | - |
| 18.12.2024 | 9,50 | 9,83 | 9,49 | 9,81 | 3,48% | - |