15,050€
4,66%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,54 | 11,90 | 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 |
| 21.02.2025 | 12,22 | 13,06 | 11,08 | 13,06 | 3,82% | 342,00 |
| 20.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | 200,00 |
| 19.02.2025 | 12,12 | 12,80 | 12,12 | 12,58 | -8,18% | 325,00 |
| 18.02.2025 | 13,10 | 13,70 | 12,60 | 13,70 | -2,14% | 1.715,00 |
| 17.02.2025 | 13,10 | 14,24 | 13,10 | 14,00 | 6,87% | 202,00 |
| 14.02.2025 | 14,50 | 14,50 | 13,10 | 13,10 | -14,49% | 943,00 |
| 13.02.2025 | 13,34 | 15,34 | 13,34 | 15,32 | 15,02% | 3.617,00 |
| 12.02.2025 | 12,00 | 13,32 | 12,00 | 13,32 | 9,18% | 300,00 |
| 11.02.2025 | 11,62 | 12,20 | 11,62 | 12,20 | 1,67% | 200,00 |
| 10.02.2025 | 10,98 | 13,00 | 10,98 | 12,00 | 9,29% | 280,00 |
| 07.02.2025 | 11,08 | 11,14 | 10,78 | 10,98 | 2,62% | - |
| 06.02.2025 | 9,80 | 10,70 | 9,80 | 10,70 | 9,18% | - |
| 05.02.2025 | 9,77 | 9,88 | 9,77 | 9,80 | -10,42% | - |
| 04.02.2025 | 9,52 | 10,94 | 9,52 | 10,94 | 15,89% | - |
| 03.02.2025 | 9,22 | 9,44 | 9,22 | 9,44 | -0,74% | - |
| 31.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | - |
| 30.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | - |
| 29.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | - |
| 28.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -6,95% | - |
| 27.01.2025 | 9,51 | 10,22 | 9,51 | 10,22 | 7,47% | 500,00 |
| 24.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | 655,00 |
| 23.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | - |
| 22.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 3,71% | - |
| 21.01.2025 | 9,14 | 9,19 | 9,14 | 9,17 | -10,97% | - |
| 20.01.2025 | 9,08 | 10,30 | 9,08 | 10,30 | 12,45% | 5,00 |
| 17.01.2025 | 8,97 | 9,16 | 8,97 | 9,16 | 1,22% | - |
| 16.01.2025 | 9,08 | 9,14 | 9,03 | 9,05 | -1,63% | - |
| 15.01.2025 | 8,94 | 9,23 | 8,94 | 9,20 | -0,22% | - |
| 14.01.2025 | 8,85 | 9,88 | 8,85 | 9,22 | 1,99% | 56,00 |
| 13.01.2025 | 8,86 | 9,04 | 8,86 | 9,04 | -0,11% | - |
| 10.01.2025 | 10,00 | 10,00 | 9,05 | 9,05 | -5,33% | 100,00 |
| 09.01.2025 | 10,00 | 10,00 | 9,56 | 9,56 | -10,65% | 380,00 |
| 08.01.2025 | 10,00 | 10,74 | 10,00 | 10,70 | 1,90% | 119,00 |
| 07.01.2025 | 10,20 | 10,50 | 10,20 | 10,50 | -2,23% | 100,00 |
| 06.01.2025 | 9,38 | 10,74 | 9,38 | 10,74 | 1,90% | 139,00 |
| 03.01.2025 | 11,36 | 11,36 | 10,54 | 10,54 | -6,23% | 984,00 |
| 02.01.2025 | 8,95 | 11,24 | 8,95 | 11,24 | 10,41% | 631,00 |
| 30.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 4,30% | - |
| 27.12.2024 | 8,79 | 9,76 | 8,79 | 9,76 | -2,98% | - |
| 23.12.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,00% | 350,00 |
| 20.12.2024 | 9,15 | 10,06 | 9,15 | 10,06 | 12,28% | - |
| 19.12.2024 | 9,19 | 9,35 | 8,96 | 8,96 | -1,97% | - |
| 18.12.2024 | 9,00 | 9,14 | 9,00 | 9,14 | 2,12% | - |