9,900€
9,63%
Echtzeit-Aktienkurs ASTARTA HOLDING EO -,01
Bid:
Ask:
Aktienkurse zur ASTARTA HOLDING EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 9,38 | 9,45 | 9,00 | 9,01 | -0,22% | - |
| 25.08.2026 | 8,79 | 9,44 | 8,79 | 9,03 | 0,56% | 39,00 |
| 24.08.2026 | 8,64 | 9,31 | 8,64 | 8,98 | 1,35% | - |
| 21.08.2026 | 9,58 | 9,58 | 8,86 | 8,86 | -7,52% | 139,00 |
| 20.08.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 0,00% | - |
| 19.08.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 0,00% | - |
| 18.08.2026 | 9,58 | 9,58 | 9,58 | 9,58 | 0,00% | - |
| 17.08.2026 | 9,58 | 9,66 | 9,58 | 9,58 | 0,00% | - |
| 14.08.2026 | 9,66 | 9,66 | 9,25 | 9,58 | 2,35% | - |
| 13.08.2026 | 9,12 | 9,73 | 9,12 | 9,36 | 0,75% | 50,00 |
| 12.08.2026 | 9,09 | 9,73 | 9,09 | 9,29 | 0,22% | - |
| 11.08.2026 | 9,12 | 9,60 | 9,12 | 9,27 | -0,32% | - |
| 10.08.2026 | 9,70 | 9,70 | 9,30 | 9,30 | -9,71% | 1.000,00 |
| 07.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 06.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 05.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -8,04% | - |
| 04.08.2026 | 10,30 | 11,20 | 10,30 | 11,20 | 8,74% | 100,00 |
| 03.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 31.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 30.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 9,46% | - |
| 29.07.2026 | 9,05 | 9,73 | 9,05 | 9,41 | 1,95% | - |
| 28.07.2026 | 9,03 | 9,74 | 9,03 | 9,23 | 0,22% | - |
| 27.07.2026 | 9,02 | 9,55 | 9,02 | 9,21 | 0,44% | - |
| 24.07.2026 | 9,21 | 9,70 | 9,04 | 9,17 | -2,03% | - |
| 23.07.2026 | 9,42 | 9,78 | 9,35 | 9,36 | -2,30% | - |
| 22.07.2026 | 9,16 | 9,75 | 9,16 | 9,58 | 2,79% | - |
| 21.07.2026 | 9,33 | 9,80 | 9,32 | 9,32 | -1,48% | - |
| 20.07.2026 | 9,97 | 9,97 | 9,44 | 9,46 | -7,07% | - |
| 17.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | 250,00 |
| 16.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 15.07.2026 | 10,30 | 10,30 | 10,18 | 10,18 | -1,17% | 250,00 |
| 14.07.2026 | 10,18 | 10,30 | 10,18 | 10,30 | 1,18% | - |
| 13.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 10.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 09.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 08.07.2026 | 10,34 | 10,34 | 10,18 | 10,18 | 0,00% | - |
| 07.07.2026 | 10,18 | 10,52 | 10,18 | 10,18 | 0,00% | - |
| 06.07.2026 | 10,18 | 10,44 | 10,18 | 10,18 | 0,00% | - |
| 03.07.2026 | 10,18 | 10,54 | 10,18 | 10,18 | 0,00% | - |
| 02.07.2026 | 10,18 | 10,64 | 10,18 | 10,18 | -0,59% | - |
| 01.07.2026 | 10,18 | 10,64 | 10,18 | 10,24 | 0,20% | - |
| 30.06.2026 | 10,18 | 10,72 | 10,18 | 10,22 | 0,39% | - |
| 29.06.2026 | 10,18 | 10,60 | 10,18 | 10,18 | 0,00% | - |
| 26.06.2026 | 10,18 | 10,54 | 10,18 | 10,18 | 0,00% | - |
| 25.06.2026 | 10,18 | 10,52 | 10,18 | 10,18 | 0,00% | - |
| 24.06.2026 | 10,26 | 10,44 | 10,18 | 10,18 | 0,00% | - |
| 23.06.2026 | 10,18 | 10,40 | 10,18 | 10,18 | 0,00% | - |
| 22.06.2026 | 10,18 | 10,60 | 10,18 | 10,18 | 0,00% | - |
| 19.06.2026 | 10,60 | 10,60 | 10,18 | 10,18 | -6,26% | 150,00 |
| 18.06.2026 | 10,60 | 10,86 | 10,60 | 10,86 | 1,69% | - |
| 17.06.2026 | 10,60 | 10,84 | 10,60 | 10,68 | 0,75% | - |
| 16.06.2026 | 10,60 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 15.06.2026 | 10,60 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 12.06.2026 | 10,50 | 10,64 | 10,50 | 10,60 | 0,95% | - |
| 11.06.2026 | 11,56 | 11,56 | 10,50 | 10,50 | -8,22% | 500,00 |
| 10.06.2026 | 10,70 | 11,44 | 10,52 | 11,44 | -0,52% | 250,00 |
| 09.06.2026 | 10,50 | 11,82 | 10,50 | 11,50 | 9,52% | 250,00 |
| 08.06.2026 | 10,50 | 10,84 | 10,50 | 10,50 | -2,05% | - |
| 05.06.2026 | 10,72 | 11,12 | 10,70 | 10,72 | -0,37% | - |
| 04.06.2026 | 10,50 | 10,76 | 10,50 | 10,76 | 2,48% | - |
| 03.06.2026 | 10,50 | 10,76 | 10,50 | 10,50 | 0,00% | - |
| 02.06.2026 | 12,00 | 12,00 | 10,50 | 10,50 | -0,94% | 400,00 |
| 01.06.2026 | 10,60 | 10,80 | 10,60 | 10,60 | 0,95% | - |
| 29.05.2026 | 10,90 | 11,00 | 10,50 | 10,50 | -11,76% | 251,00 |
| 28.05.2026 | 10,90 | 11,90 | 10,90 | 11,90 | -1,16% | 227,00 |
| 27.05.2026 | 10,64 | 12,04 | 10,64 | 12,04 | 12,31% | 522,00 |
| 26.05.2026 | 10,64 | 11,32 | 10,62 | 10,72 | 0,56% | - |
| 25.05.2026 | 11,00 | 11,28 | 10,66 | 10,66 | -2,74% | - |
| 22.05.2026 | 11,62 | 12,06 | 10,94 | 10,96 | -5,52% | - |
| 21.05.2026 | 11,98 | 12,10 | 11,58 | 11,60 | -5,54% | - |
| 20.05.2026 | 12,30 | 12,34 | 12,28 | 12,28 | 6,60% | - |
| 19.05.2026 | 11,88 | 12,48 | 11,50 | 11,52 | -3,52% | - |
| 18.05.2026 | 12,14 | 12,60 | 11,92 | 11,94 | -2,13% | - |
| 15.05.2026 | 12,26 | 12,70 | 12,18 | 12,20 | -1,13% | - |
| 14.05.2026 | 12,48 | 12,84 | 12,34 | 12,34 | -1,12% | - |
| 13.05.2026 | 11,98 | 12,58 | 11,98 | 12,48 | 4,17% | - |
| 12.05.2026 | 12,42 | 12,90 | 11,90 | 11,98 | -3,85% | 803,00 |
| 11.05.2026 | 12,00 | 13,60 | 12,00 | 12,46 | 7,04% | 3.203,00 |
| 08.05.2026 | 11,70 | 12,10 | 11,62 | 11,64 | -0,51% | - |
| 07.05.2026 | 11,30 | 12,20 | 11,14 | 11,70 | 3,36% | - |
| 06.05.2026 | 11,14 | 11,64 | 10,82 | 11,32 | 5,20% | 230,00 |
| 05.05.2026 | 11,04 | 11,30 | 10,76 | 10,76 | -2,54% | - |
| 04.05.2026 | 10,76 | 11,36 | 10,76 | 11,04 | 1,85% | - |
| 30.04.2026 | 11,98 | 11,98 | 10,72 | 10,84 | 1,31% | 400,00 |
| 29.04.2026 | 10,54 | 11,02 | 10,54 | 10,70 | 0,75% | - |
| 28.04.2026 | 10,60 | 11,12 | 10,58 | 10,62 | -0,75% | - |
| 27.04.2026 | 10,40 | 11,14 | 10,40 | 10,70 | 1,71% | - |
| 24.04.2026 | 10,26 | 10,76 | 10,26 | 10,52 | 1,54% | - |
| 23.04.2026 | 10,18 | 10,70 | 10,18 | 10,36 | 0,19% | - |
| 22.04.2026 | 10,30 | 10,72 | 10,30 | 10,34 | -0,19% | - |
| 21.04.2026 | 10,18 | 10,80 | 10,18 | 10,36 | 0,78% | - |
| 20.04.2026 | 10,72 | 10,78 | 10,28 | 10,28 | -0,77% | 200,00 |
| 17.04.2026 | 10,20 | 10,78 | 10,20 | 10,36 | 1,57% | 65,00 |
| 16.04.2026 | 10,18 | 10,66 | 10,18 | 10,20 | -0,58% | 65,00 |
| 15.04.2026 | 10,18 | 10,50 | 10,18 | 10,26 | 0,79% | - |
| 14.04.2026 | 10,20 | 10,58 | 10,18 | 10,18 | -1,17% | - |
| 13.04.2026 | 11,74 | 11,74 | 10,28 | 10,30 | -11,66% | 100,00 |
| 10.04.2026 | 10,62 | 11,66 | 10,62 | 11,66 | 0,52% | 846,00 |
| 09.04.2026 | 10,18 | 12,00 | 10,18 | 11,60 | 12,84% | 846,00 |
| 08.04.2026 | 10,52 | 10,56 | 10,26 | 10,28 | 0,98% | - |