11,940€
-0,67%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 11,73 | 11,98 | 11,73 | 11,97 | -0,42% | - |
| 16.02.2026 | 12,10 | 12,18 | 12,01 | 12,02 | 7,51% | - |
| 13.02.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 1,82% | - |
| 12.02.2026 | 10,84 | 10,98 | 10,82 | 10,98 | 0,55% | - |
| 11.02.2026 | 10,90 | 10,92 | 10,82 | 10,92 | 0,55% | - |
| 10.02.2026 | 10,92 | 10,94 | 10,86 | 10,86 | 2,26% | - |
| 09.02.2026 | 10,66 | 10,66 | 10,62 | 10,62 | -1,30% | - |
| 06.02.2026 | 10,78 | 10,80 | 10,76 | 10,76 | -2,18% | - |
| 05.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -14,06% | 1.000,00 |
| 04.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | 250,00 |
| 03.02.2026 | 11,73 | 12,25 | 11,73 | 12,20 | 4,63% | - |
| 02.02.2026 | 11,67 | 11,97 | 11,65 | 11,66 | -8,33% | - |
| 30.01.2026 | 11,20 | 12,72 | 11,20 | 12,72 | 6,98% | 1,00 |
| 29.01.2026 | 12,07 | 12,13 | 11,89 | 11,89 | -0,50% | - |
| 28.01.2026 | 12,33 | 12,43 | 11,89 | 11,95 | -6,64% | - |
| 27.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 11,11% | 65,00 |
| 26.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -4,79% | - |
| 23.01.2026 | 10,10 | 12,10 | 10,10 | 12,10 | 20,76% | 1.000,00 |
| 22.01.2026 | 9,58 | 10,02 | 9,58 | 10,02 | 0,20% | - |
| 21.01.2026 | 10,50 | 10,50 | 10,00 | 10,00 | -14,09% | 300,00 |
| 20.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 7,28% | 80,00 |
| 19.01.2026 | 10,89 | 10,91 | 10,76 | 10,85 | -1,18% | - |
| 16.01.2026 | 10,96 | 11,22 | 10,84 | 10,98 | -2,57% | - |
| 15.01.2026 | 10,98 | 11,33 | 10,80 | 11,27 | 0,00% | - |
| 14.01.2026 | 10,99 | 11,28 | 10,80 | 11,27 | -2,17% | - |
| 13.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 4,73% | 200,00 |
| 12.01.2026 | 10,20 | 11,00 | 9,89 | 11,00 | -3,25% | 970,00 |
| 09.01.2026 | 10,70 | 11,37 | 10,68 | 11,37 | 6,56% | - |
| 08.01.2026 | 10,16 | 10,84 | 10,16 | 10,67 | -0,74% | - |
| 07.01.2026 | 10,66 | 11,03 | 10,61 | 10,75 | -6,68% | - |
| 05.01.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 7,46% | 4,00 |
| 02.01.2026 | 10,61 | 10,76 | 10,54 | 10,72 | -5,96% | - |
| 30.12.2025 | 11,38 | 11,40 | 11,38 | 11,40 | 2,15% | 152,00 |
| 29.12.2025 | 11,18 | 11,18 | 11,16 | 11,16 | -1,06% | 9,00 |
| 23.12.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 14,52% | 70,00 |
| 22.12.2025 | 9,86 | 11,30 | 9,80 | 9,85 | 1,55% | 1.678,00 |
| 19.12.2025 | 9,78 | 9,93 | 9,70 | 9,70 | -1,22% | - |
| 18.12.2025 | 9,97 | 9,97 | 9,82 | 9,82 | -3,35% | - |
| 17.12.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -10,09% | 1.850,00 |
| 09.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | 260,00 |
| 05.12.2025 | 9,88 | 11,50 | 9,88 | 11,34 | 14,78% | 504,00 |
| 04.12.2025 | 9,91 | 9,91 | 9,84 | 9,88 | -10,18% | - |
| 01.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,78% | 130,00 |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 68,00 |
| 26.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 88,00 |
| 24.11.2025 | 9,70 | 11,30 | 9,70 | 11,30 | 17,83% | 991,00 |
| 21.11.2025 | 9,60 | 9,60 | 9,59 | 9,59 | -1,24% | - |
| 20.11.2025 | 9,50 | 9,71 | 9,50 | 9,71 | 0,83% | - |
| 19.11.2025 | 9,61 | 9,63 | 9,61 | 9,63 | 0,21% | - |
| 18.11.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -3,90% | - |
| 17.11.2025 | 11,00 | 11,00 | 10,00 | 10,00 | -9,09% | 194,00 |
| 05.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 49,00 |
| 03.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,71% | 130,00 |
| 24.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,00% | 47,00 |
| 23.10.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 17,62% | 10,00 |
| 20.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 1,48% | - |
| 17.10.2025 | 9,46 | 9,46 | 9,45 | 9,45 | -1,66% | - |
| 16.10.2025 | 9,31 | 9,61 | 9,31 | 9,61 | 0,73% | - |
| 15.10.2025 | 9,16 | 9,54 | 9,16 | 9,54 | 3,92% | - |
| 14.10.2025 | 9,27 | 9,28 | 9,18 | 9,18 | -1,82% | - |
| 13.10.2025 | 9,51 | 9,60 | 9,35 | 9,35 | -1,58% | - |
| 10.10.2025 | 9,50 | 9,57 | 9,50 | 9,50 | -0,52% | - |
| 09.10.2025 | 9,59 | 9,59 | 9,49 | 9,55 | 1,06% | 230,00 |
| 08.10.2025 | 9,47 | 9,50 | 9,45 | 9,45 | -0,21% | - |
| 07.10.2025 | 9,58 | 9,61 | 9,47 | 9,47 | -1,66% | - |
| 06.10.2025 | 10,06 | 10,06 | 9,63 | 9,63 | -14,48% | 100,00 |
| 02.10.2025 | 9,72 | 11,26 | 9,72 | 11,26 | 15,61% | 400,00 |
| 01.10.2025 | 9,56 | 9,77 | 9,56 | 9,74 | 2,20% | - |
| 30.09.2025 | 9,64 | 9,65 | 9,53 | 9,53 | -1,95% | - |
| 29.09.2025 | 9,68 | 9,72 | 9,67 | 9,72 | 0,21% | - |
| 26.09.2025 | 10,06 | 10,06 | 9,70 | 9,70 | -3,77% | - |
| 25.09.2025 | 9,82 | 10,08 | 9,81 | 10,08 | 2,96% | - |
| 24.09.2025 | 10,12 | 10,18 | 9,79 | 9,79 | -1,51% | - |
| 23.09.2025 | 10,08 | 10,16 | 9,94 | 9,94 | -2,74% | - |
| 22.09.2025 | 10,20 | 10,42 | 10,20 | 10,22 | 0,99% | - |
| 19.09.2025 | 9,57 | 10,12 | 9,57 | 10,12 | 4,98% | - |
| 18.09.2025 | 9,23 | 9,64 | 9,23 | 9,64 | 0,73% | - |
| 17.09.2025 | 10,76 | 10,76 | 9,57 | 9,57 | -13,00% | 166,00 |
| 16.09.2025 | 11,40 | 11,40 | 11,00 | 11,00 | 2,23% | 63,00 |
| 11.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -14,33% | 2.334,00 |
| 26.08.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -2,94% | 7,00 |
| 21.08.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | 330,00 |
| 20.08.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,85% | 150,00 |
| 19.08.2025 | 12,94 | 13,34 | 12,94 | 13,34 | 14,80% | 260,00 |
| 18.08.2025 | 12,24 | 12,24 | 11,62 | 11,62 | -9,36% | 125,00 |
| 15.08.2025 | 12,84 | 12,84 | 12,82 | 12,82 | 11,48% | 85,00 |
| 08.08.2025 | 11,32 | 11,50 | 11,00 | 11,50 | 4,55% | 56,00 |
| 07.08.2025 | 10,40 | 11,14 | 10,40 | 11,00 | 7,00% | - |
| 06.08.2025 | 10,24 | 10,30 | 10,24 | 10,28 | 0,19% | - |
| 05.08.2025 | 10,34 | 10,36 | 10,26 | 10,26 | -0,19% | - |
| 04.08.2025 | 10,22 | 10,28 | 10,18 | 10,28 | 0,39% | - |
| 01.08.2025 | 10,34 | 10,38 | 10,24 | 10,24 | -0,97% | - |
| 31.07.2025 | 10,40 | 10,40 | 10,34 | 10,34 | -0,77% | - |
| 30.07.2025 | 10,28 | 10,44 | 10,28 | 10,42 | 2,36% | - |
| 29.07.2025 | 10,30 | 10,46 | 10,18 | 10,18 | -1,36% | - |
| 28.07.2025 | 10,52 | 10,52 | 10,32 | 10,32 | -2,27% | - |
| 25.07.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -20,84% | 80,00 |
| 15.07.2025 | 11,56 | 13,34 | 11,52 | 13,34 | 14,41% | 380,00 |
| 14.07.2025 | 11,48 | 11,66 | 11,48 | 11,66 | 0,52% | - |
| 11.07.2025 | 11,24 | 11,60 | 11,24 | 11,60 | 4,32% | - |