10,620€
4,32%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,58 | 10,76 | 10,25 | 10,28 | 0,98% | - |
| 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% | - |
| 12.05.2026 | 13,45 | 13,69 | 12,61 | 12,95 | -3,72% | 17.726,00 |
| 11.05.2026 | 12,11 | 13,66 | 12,10 | 13,45 | 12,84% | 13.543,00 |
| 08.05.2026 | 12,49 | 12,51 | 11,92 | 11,92 | -2,61% | - |
| 07.05.2026 | 11,97 | 12,54 | 11,97 | 12,24 | 1,58% | - |
| 06.05.2026 | 11,62 | 12,15 | 11,28 | 12,05 | 5,42% | 6.900,00 |
| 05.05.2026 | 11,63 | 12,06 | 11,31 | 11,43 | -1,72% | - |
| 04.05.2026 | 11,75 | 11,93 | 11,40 | 11,63 | -0,77% | - |
| 30.04.2026 | 12,32 | 12,32 | 11,56 | 11,72 | 9,53% | 10.000,00 |
| 29.04.2026 | 11,52 | 11,59 | 10,70 | 10,70 | -6,79% | - |
| 28.04.2026 | 11,56 | 11,66 | 11,48 | 11,48 | 1,15% | - |
| 27.04.2026 | 11,37 | 11,66 | 11,32 | 11,35 | -0,18% | - |
| 24.04.2026 | 11,26 | 11,40 | 11,16 | 11,37 | 1,52% | - |
| 23.04.2026 | 11,21 | 11,21 | 11,04 | 11,20 | 0,18% | - |
| 22.04.2026 | 11,23 | 11,24 | 11,09 | 11,18 | -0,18% | - |
| 21.04.2026 | 11,11 | 11,28 | 11,03 | 11,20 | 0,81% | - |
| 20.04.2026 | 11,29 | 11,32 | 11,11 | 11,11 | 7,24% | 3.100,00 |
| 17.04.2026 | 11,15 | 11,33 | 10,36 | 10,36 | -7,09% | 65,00 |
| 16.04.2026 | 11,10 | 11,15 | 10,50 | 11,15 | 0,54% | 325,00 |
| 15.04.2026 | 10,99 | 11,11 | 10,83 | 11,09 | 8,94% | - |
| 14.04.2026 | 11,16 | 11,17 | 10,18 | 10,18 | -8,62% | - |
| 13.04.2026 | 11,22 | 11,24 | 11,06 | 11,14 | -4,46% | 5.000,00 |
| 10.04.2026 | 11,06 | 11,66 | 10,99 | 11,66 | 0,52% | 846,00 |
| 09.04.2026 | 11,11 | 11,77 | 10,96 | 11,60 | 4,41% | 10.998,00 |
| 08.04.2026 | 11,20 | 11,20 | 10,95 | 11,11 | 1,37% | - |
| 07.04.2026 | 11,23 | 11,34 | 10,82 | 10,96 | -2,49% | - |
| 02.04.2026 | 11,23 | 11,46 | 11,14 | 11,24 | -0,62% | - |
| 01.04.2026 | 11,32 | 11,46 | 11,25 | 11,31 | 0,00% | 360,00 |
| 31.03.2026 | 10,93 | 11,39 | 10,93 | 11,31 | 3,29% | - |
| 30.03.2026 | 11,01 | 11,10 | 10,75 | 10,95 | 0,09% | - |
| 27.03.2026 | 11,21 | 11,21 | 10,83 | 10,94 | -1,26% | - |
| 26.03.2026 | 10,92 | 11,12 | 10,92 | 11,08 | 1,00% | - |
| 25.03.2026 | 11,05 | 11,23 | 10,95 | 10,97 | -0,09% | - |
| 24.03.2026 | 10,98 | 11,06 | 10,91 | 10,98 | 1,01% | - |
| 23.03.2026 | 11,14 | 11,17 | 10,71 | 10,87 | -2,60% | 680,00 |
| 20.03.2026 | 11,09 | 11,35 | 11,04 | 11,16 | 0,81% | - |
| 19.03.2026 | 11,32 | 11,36 | 10,86 | 11,07 | -2,29% | 740,00 |
| 18.03.2026 | 11,31 | 11,59 | 11,24 | 11,33 | 0,62% | - |
| 17.03.2026 | 11,23 | 11,47 | 11,15 | 11,26 | 0,09% | - |
| 16.03.2026 | 11,36 | 11,46 | 11,17 | 11,25 | -0,71% | - |
| 13.03.2026 | 11,43 | 11,48 | 11,26 | 11,33 | -0,87% | - |
| 12.03.2026 | 11,55 | 11,60 | 11,39 | 11,43 | 0,53% | - |
| 11.03.2026 | 11,55 | 11,62 | 11,36 | 11,37 | -1,39% | - |
| 10.03.2026 | 11,09 | 11,75 | 11,05 | 11,53 | 12,82% | - |
| 09.03.2026 | 11,11 | 11,35 | 10,22 | 10,22 | -8,99% | - |
| 06.03.2026 | 11,25 | 11,41 | 11,13 | 11,23 | 0,00% | - |
| 05.03.2026 | 11,07 | 11,24 | 10,99 | 11,23 | 2,00% | - |
| 04.03.2026 | 11,08 | 11,19 | 10,91 | 11,01 | 7,52% | 7.250,00 |
| 03.03.2026 | 11,43 | 11,43 | 10,24 | 10,24 | -10,41% | - |
| 02.03.2026 | 11,47 | 11,84 | 10,51 | 11,43 | -0,44% | 47.250,00 |
| 27.02.2026 | 11,33 | 11,71 | 11,26 | 11,48 | 0,70% | - |
| 26.02.2026 | 11,35 | 11,43 | 11,34 | 11,40 | 0,62% | - |
| 25.02.2026 | 11,28 | 11,35 | 11,25 | 11,33 | 0,62% | - |
| 24.02.2026 | 11,73 | 11,73 | 11,17 | 11,26 | -3,92% | - |
| 23.02.2026 | 11,83 | 11,89 | 11,61 | 11,72 | -3,14% | 171,00 |
| 20.02.2026 | 11,95 | 12,11 | 11,88 | 12,10 | -0,49% | 17.500,00 |
| 19.02.2026 | 11,96 | 12,16 | 11,46 | 12,16 | 5,74% | - |
| 18.02.2026 | 11,83 | 11,98 | 11,50 | 11,50 | -2,71% | 35,00 |
| 17.02.2026 | 11,73 | 11,98 | 11,71 | 11,82 | -1,25% | 70,00 |