12,880€
-3,45%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2025 | 11,14 | 12,06 | 11,14 | 11,88 | -4,96% | - |
| 17.04.2025 | 11,18 | 12,50 | 11,18 | 12,50 | 11,81% | 40,00 |
| 16.04.2025 | 11,24 | 11,30 | 11,06 | 11,18 | -2,78% | 10,00 |
| 15.04.2025 | 10,90 | 11,50 | 10,90 | 11,50 | 4,74% | - |
| 14.04.2025 | 11,12 | 11,18 | 10,98 | 10,98 | -12,72% | 200,00 |
| 11.04.2025 | 12,86 | 12,86 | 12,58 | 12,58 | -1,72% | 16,00 |
| 10.04.2025 | 11,04 | 12,80 | 11,04 | 12,80 | 15,11% | 100,00 |
| 09.04.2025 | 11,30 | 11,36 | 11,12 | 11,12 | -6,08% | - |
| 08.04.2025 | 10,76 | 11,84 | 10,76 | 11,84 | 4,23% | - |
| 07.04.2025 | 11,30 | 11,36 | 10,22 | 11,36 | 5,77% | 795,00 |
| 04.04.2025 | 11,54 | 11,54 | 10,74 | 10,74 | -6,93% | - |
| 03.04.2025 | 11,86 | 11,94 | 11,54 | 11,54 | -11,23% | 300,00 |
| 02.04.2025 | 11,94 | 13,00 | 11,94 | 13,00 | 0,78% | 500,00 |
| 01.04.2025 | 11,90 | 12,90 | 11,90 | 12,90 | 6,97% | 68,00 |
| 31.03.2025 | 12,44 | 12,44 | 12,06 | 12,06 | -4,13% | 50,00 |
| 28.03.2025 | 13,50 | 13,50 | 12,58 | 12,58 | -2,48% | 209,00 |
| 27.03.2025 | 12,96 | 13,00 | 12,90 | 12,90 | -1,53% | - |
| 26.03.2025 | 13,08 | 13,32 | 13,06 | 13,10 | -12,43% | - |
| 25.03.2025 | 13,38 | 14,96 | 13,38 | 14,96 | 11,31% | 15,00 |
| 24.03.2025 | 13,14 | 13,62 | 13,14 | 13,44 | 3,23% | - |
| 21.03.2025 | 12,50 | 13,16 | 12,50 | 13,02 | 2,68% | - |
| 20.03.2025 | 12,56 | 12,88 | 12,56 | 12,68 | -9,43% | 121,00 |
| 19.03.2025 | 12,70 | 14,00 | 12,52 | 14,00 | -2,91% | 354,00 |
| 18.03.2025 | 14,28 | 14,56 | 14,28 | 14,42 | 19,17% | 689,00 |
| 17.03.2025 | 11,92 | 12,10 | 11,92 | 12,10 | -10,50% | - |
| 14.03.2025 | 11,56 | 13,52 | 11,56 | 13,52 | 14,19% | 270,00 |
| 13.03.2025 | 11,78 | 12,04 | 11,76 | 11,84 | -1,33% | - |
| 12.03.2025 | 11,48 | 12,06 | 11,48 | 12,00 | 4,35% | - |
| 11.03.2025 | 11,62 | 11,86 | 11,50 | 11,50 | -2,04% | - |
| 10.03.2025 | 11,88 | 11,88 | 11,74 | 11,74 | -13,04% | 199,00 |
| 07.03.2025 | 11,88 | 13,50 | 11,88 | 13,50 | 14,41% | 222,00 |
| 06.03.2025 | 12,20 | 12,20 | 11,68 | 11,80 | -11,28% | - |
| 05.03.2025 | 10,98 | 13,30 | 10,98 | 13,30 | 20,04% | 113,00 |
| 04.03.2025 | 11,16 | 11,18 | 10,90 | 11,08 | -2,12% | 405,00 |
| 03.03.2025 | 12,40 | 12,40 | 10,94 | 11,32 | -8,71% | 907,00 |
| 28.02.2025 | 12,40 | 12,52 | 12,40 | 12,40 | -9,88% | - |
| 27.02.2025 | 12,40 | 13,78 | 12,40 | 13,76 | 9,55% | 300,00 |
| 26.02.2025 | 12,56 | 12,80 | 12,56 | 12,56 | -11,05% | - |
| 25.02.2025 | 12,56 | 14,12 | 12,56 | 14,12 | -0,56% | 400,00 |
| 24.02.2025 | 13,44 | 14,38 | 13,44 | 14,20 | 8,73% | 484,00 |