11,300€
-1,57%
Echtzeit-Aktienkurs ASTARTA HOLDING EO -,01
Bid:
Ask:
Aktienkurse zur ASTARTA HOLDING EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 12,19 | 12,19 | 11,89 | 11,90 | -2,22% | - |
| 16.07.2025 | 12,42 | 12,42 | 12,06 | 12,17 | -1,93% | - |
| 15.07.2025 | 12,48 | 12,72 | 12,40 | 12,41 | -0,48% | - |
| 14.07.2025 | 12,47 | 12,60 | 12,28 | 12,47 | -0,16% | 1.000,00 |
| 11.07.2025 | 12,13 | 12,59 | 12,12 | 12,49 | 2,88% | - |
| 10.07.2025 | 12,06 | 12,22 | 11,94 | 12,14 | 0,66% | - |
| 09.07.2025 | 12,17 | 12,19 | 11,87 | 12,06 | -0,90% | 90,00 |
| 08.07.2025 | 12,19 | 12,23 | 11,99 | 12,17 | 0,00% | - |
| 07.07.2025 | 12,81 | 12,81 | 12,12 | 12,17 | -5,07% | - |
| 04.07.2025 | 13,27 | 13,32 | 12,60 | 12,82 | -3,46% | - |
| 03.07.2025 | 13,18 | 13,47 | 13,18 | 13,28 | 0,61% | - |
| 02.07.2025 | 13,44 | 13,44 | 13,10 | 13,20 | -1,79% | 40,00 |
| 01.07.2025 | 14,08 | 14,08 | 13,26 | 13,44 | -4,41% | - |
| 30.06.2025 | 13,96 | 14,21 | 13,96 | 14,06 | 0,79% | 1.000,00 |
| 27.06.2025 | 12,88 | 14,02 | 12,88 | 13,95 | 0,94% | - |
| 26.06.2025 | 14,20 | 14,21 | 13,80 | 13,82 | -2,61% | 200,00 |
| 25.06.2025 | 13,26 | 14,27 | 13,26 | 14,19 | 0,42% | - |
| 24.06.2025 | 13,82 | 14,21 | 13,78 | 14,13 | 2,39% | - |
| 23.06.2025 | 13,78 | 13,91 | 13,67 | 13,80 | 0,07% | - |
| 20.06.2025 | 12,88 | 14,03 | 12,88 | 13,79 | 0,36% | - |
| 19.06.2025 | 13,73 | 13,76 | 13,73 | 13,74 | 0,00% | - |
| 18.06.2025 | 12,98 | 14,00 | 12,98 | 13,74 | -0,94% | - |
| 17.06.2025 | 13,80 | 14,35 | 13,79 | 13,87 | 0,51% | - |
| 16.06.2025 | 13,75 | 14,04 | 13,57 | 13,80 | 0,51% | - |
| 13.06.2025 | 13,77 | 13,98 | 13,59 | 13,73 | -0,51% | - |
| 12.06.2025 | 13,89 | 13,99 | 13,69 | 13,80 | -0,72% | - |
| 11.06.2025 | 14,02 | 14,06 | 13,85 | 13,90 | -0,79% | 140,00 |
| 10.06.2025 | 13,94 | 14,11 | 13,84 | 14,01 | 0,50% | - |
| 09.06.2025 | 13,92 | 14,02 | 13,90 | 13,94 | 0,22% | - |
| 06.06.2025 | 13,71 | 14,38 | 13,71 | 13,91 | 1,46% | - |
| 05.06.2025 | 13,89 | 13,99 | 13,65 | 13,71 | -1,30% | - |
| 04.06.2025 | 13,85 | 14,06 | 13,74 | 13,89 | 0,36% | - |
| 03.06.2025 | 12,90 | 14,10 | 12,90 | 13,84 | 0,00% | - |
| 02.06.2025 | 13,76 | 14,23 | 13,74 | 13,84 | 0,00% | - |
| 30.05.2025 | 13,94 | 14,26 | 13,78 | 13,84 | -0,79% | - |
| 29.05.2025 | 13,65 | 14,22 | 13,65 | 13,95 | 2,12% | - |
| 28.05.2025 | 13,57 | 13,74 | 13,56 | 13,66 | 0,59% | - |
| 27.05.2025 | 13,81 | 13,86 | 13,48 | 13,58 | -1,67% | - |
| 26.05.2025 | 13,71 | 13,98 | 13,55 | 13,81 | 0,80% | 38,00 |
| 23.05.2025 | 13,13 | 13,83 | 12,90 | 13,70 | 4,34% | - |
| 22.05.2025 | 12,63 | 13,59 | 12,52 | 13,13 | 3,96% | 97,00 |
| 21.05.2025 | 13,82 | 13,83 | 12,45 | 12,63 | -8,68% | - |
| 20.05.2025 | 14,26 | 14,44 | 13,44 | 13,83 | -2,95% | - |
| 19.05.2025 | 14,29 | 14,36 | 14,17 | 14,25 | -0,84% | - |
| 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 |