11,320€
-8,71%
Echtzeit-Aktienkurs ASTARTA HOLDING EO -,01
Bid:
Ask:
Aktienkurse zur ASTARTA HOLDING EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 10,28 | 10,28 | 10,12 | 10,18 | -7,45% | - |
| 09.09.2025 | 11,00 | 12,06 | 11,00 | 11,00 | -11,29% | 1.865,00 |
| 08.09.2025 | 12,44 | 12,44 | 12,40 | 12,40 | 12,73% | 66,00 |
| 05.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 04.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -8,33% | - |
| 03.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 02.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 01.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 28.08.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 815,00 |
| 27.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 22.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -6,25% | - |
| 21.08.2025 | 12,00 | 12,80 | 12,00 | 12,80 | 6,67% | 693,00 |
| 20.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 18.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 15.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,79% | - |
| 14.08.2025 | 11,60 | 12,58 | 11,60 | 12,58 | 8,45% | 1.000,00 |
| 13.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -9,66% | - |
| 12.08.2025 | 11,38 | 12,84 | 11,38 | 12,84 | -4,46% | 153,00 |
| 11.08.2025 | 11,04 | 13,44 | 11,04 | 13,44 | 5,49% | 428,00 |
| 08.08.2025 | 11,50 | 12,74 | 11,36 | 12,74 | 14,77% | 666,00 |
| 07.08.2025 | 10,46 | 11,38 | 10,46 | 11,10 | 6,12% | - |
| 06.08.2025 | 10,32 | 10,48 | 10,32 | 10,46 | 1,36% | - |
| 05.08.2025 | 10,38 | 10,66 | 10,32 | 10,32 | -0,58% | - |
| 04.08.2025 | 10,40 | 10,54 | 10,38 | 10,38 | -2,44% | - |
| 01.08.2025 | 10,44 | 10,64 | 10,44 | 10,64 | -0,75% | - |
| 31.07.2025 | 10,50 | 10,72 | 10,50 | 10,72 | 0,37% | - |
| 30.07.2025 | 10,34 | 10,68 | 10,34 | 10,68 | 1,91% | - |
| 29.07.2025 | 10,38 | 10,58 | 10,38 | 10,48 | -0,76% | - |
| 28.07.2025 | 10,68 | 10,68 | 10,56 | 10,56 | -1,12% | - |
| 25.07.2025 | 11,02 | 11,02 | 10,68 | 10,68 | -4,30% | - |
| 24.07.2025 | 11,06 | 11,16 | 11,02 | 11,16 | 0,90% | 80,00 |
| 23.07.2025 | 11,08 | 11,18 | 11,06 | 11,06 | -0,18% | - |
| 22.07.2025 | 11,18 | 11,30 | 11,08 | 11,08 | -0,89% | - |
| 21.07.2025 | 11,06 | 11,50 | 11,06 | 11,18 | 0,72% | - |
| 18.07.2025 | 11,16 | 11,32 | 11,10 | 11,10 | -1,77% | - |
| 17.07.2025 | 11,42 | 11,46 | 11,30 | 11,30 | -1,57% | - |
| 16.07.2025 | 11,62 | 11,68 | 11,48 | 11,48 | -2,38% | - |
| 15.07.2025 | 11,68 | 11,96 | 11,68 | 11,76 | -0,51% | - |
| 14.07.2025 | 11,66 | 11,92 | 11,66 | 11,82 | -0,34% | 500,00 |
| 11.07.2025 | 11,38 | 11,86 | 11,38 | 11,86 | 3,67% | - |
| 10.07.2025 | 11,28 | 11,50 | 11,28 | 11,44 | -8,92% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,56 | 12,56 | -0,32% | 90,00 |
| 08.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 07.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 04.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,23% | 40,00 |
| 01.07.2025 | 13,20 | 13,20 | 13,02 | 13,02 | -2,54% | - |
| 30.06.2025 | 13,06 | 13,36 | 13,06 | 13,36 | 2,14% | 1.000,00 |
| 27.06.2025 | 12,88 | 13,08 | 12,88 | 13,08 | -1,95% | - |
| 26.06.2025 | 13,28 | 13,42 | 13,28 | 13,34 | 0,60% | 100,00 |
| 25.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,04% | - |
| 24.06.2025 | 12,90 | 13,40 | 12,90 | 13,40 | 3,72% | - |
| 23.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 20.06.2025 | 12,88 | 12,94 | 12,88 | 12,94 | 0,47% | - |
| 19.06.2025 | 12,86 | 13,02 | 12,86 | 12,88 | 0,16% | - |
| 18.06.2025 | 12,98 | 12,98 | 12,86 | 12,86 | 0,00% | - |
| 17.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,00% | - |
| 16.06.2025 | 12,84 | 13,10 | 12,84 | 12,86 | 0,16% | - |
| 13.06.2025 | 12,86 | 13,06 | 12,84 | 12,84 | -0,31% | - |
| 12.06.2025 | 13,02 | 13,04 | 12,88 | 12,88 | -1,23% | - |
| 11.06.2025 | 13,10 | 13,30 | 13,04 | 13,04 | -0,31% | 35,00 |
| 10.06.2025 | 13,04 | 13,34 | 13,04 | 13,08 | -1,06% | - |
| 09.06.2025 | 12,98 | 13,24 | 12,98 | 13,22 | 3,28% | - |
| 06.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.06.2025 | 12,90 | 13,14 | 12,80 | 12,80 | -0,47% | - |
| 04.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -2,43% | - |
| 03.06.2025 | 12,90 | 13,32 | 12,90 | 13,18 | 2,17% | - |
| 02.06.2025 | 12,88 | 12,90 | 12,88 | 12,90 | -1,23% | - |
| 30.05.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 2,35% | - |
| 29.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,85% | - |
| 28.05.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 27.05.2025 | 12,92 | 12,94 | 12,78 | 12,90 | -11,40% | - |
| 26.05.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 13,40% | 38,00 |
| 23.05.2025 | 13,00 | 13,00 | 12,84 | 12,84 | -8,29% | - |
| 22.05.2025 | 12,36 | 14,00 | 12,36 | 14,00 | 14,01% | 97,00 |
| 21.05.2025 | 12,92 | 12,92 | 12,28 | 12,28 | -7,95% | - |
| 20.05.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,45% | - |
| 19.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -5,23% | - |
| 16.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -9,36% | - |
| 15.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 9,55% | 49,00 |
| 14.05.2025 | 14,14 | 14,30 | 14,14 | 14,24 | 1,28% | 250,00 |
| 13.05.2025 | 13,84 | 14,06 | 13,84 | 14,06 | -3,70% | - |
| 12.05.2025 | 13,26 | 14,60 | 13,26 | 14,60 | 1,53% | 183,00 |
| 09.05.2025 | 14,00 | 14,38 | 13,36 | 14,38 | 8,61% | 74,00 |
| 08.05.2025 | 12,50 | 13,24 | 12,50 | 13,24 | 2,64% | 110,00 |
| 07.05.2025 | 12,20 | 12,90 | 12,20 | 12,90 | 5,39% | 500,00 |
| 06.05.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,49% | - |
| 05.05.2025 | 12,20 | 12,20 | 12,18 | 12,18 | -2,72% | 920,00 |
| 02.05.2025 | 11,58 | 12,52 | 11,58 | 12,52 | 8,12% | 47,00 |
| 30.04.2025 | 11,52 | 11,72 | 11,52 | 11,58 | -0,34% | - |
| 29.04.2025 | 11,62 | 11,70 | 11,62 | 11,62 | -0,34% | - |
| 28.04.2025 | 11,32 | 11,70 | 11,32 | 11,66 | 1,75% | - |
| 25.04.2025 | 11,36 | 11,58 | 11,36 | 11,46 | -10,47% | - |
| 24.04.2025 | 11,64 | 12,80 | 11,54 | 12,80 | 9,22% | 40,00 |
| 23.04.2025 | 11,82 | 12,22 | 11,62 | 11,72 | -1,35% | - |