Asta Energy Solutions AG 1AST
VIE · Österreich · Vertriebsdienstleistungen
€58,80-4,20 (-6,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58,80 | -6,67 % | €61,20 | €61,20 | €58,40 | 378 |
| 2026-09-30 | €63,00 | -3,08 % | €62,40 | €63,00 | €61,40 | 92 |
| 2026-09-29 | €65,00 | +3,83 % | €62,00 | €65,00 | €62,00 | 201 |
| 2026-09-28 | €62,60 | +3,64 % | €62,40 | €62,60 | €61,20 | 511 |
| 2026-09-25 | €60,40 | +2,72 % | €62,00 | €62,00 | €58,40 | 38 |
| 2026-09-24 | €58,80 | -3,29 % | €60,80 | €60,80 | €58,40 | 187 |
| 2026-09-23 | €60,80 | -2,88 % | €62,60 | €62,60 | €60,00 | 244 |
| 2026-09-22 | €62,60 | +1,29 % | €62,00 | €62,60 | €59,60 | 296 |
| 2026-09-21 | €61,80 | +3,34 % | €61,00 | €61,80 | €60,20 | 100 |
| 2026-09-18 | €59,80 | -4,78 % | €61,40 | €62,00 | €59,80 | 53 |
| 2026-09-17 | €62,80 | -2,18 % | €58,80 | €62,80 | €58,80 | 48 |
| 2026-09-16 | €64,20 | +14,64 % | €57,00 | €65,00 | €56,60 | 1,38K |
| 2026-09-15 | €56,00 | -3,78 % | €57,20 | €57,40 | €56,00 | 568 |
| 2026-09-14 | €58,20 | -15,41 % | €58,40 | €60,20 | €57,20 | 2,22K |
| 2026-09-11 | €68,80 | +5,52 % | €64,40 | €68,80 | €64,40 | 180 |
| 2026-09-10 | €65,20 | +0,93 % | €65,80 | €67,40 | €64,00 | 375 |
| 2026-09-09 | €64,60 | +0,62 % | €65,40 | €67,00 | €64,60 | 341 |
| 2026-09-08 | €64,20 | +0,63 % | €62,40 | €65,80 | €62,40 | 953 |
| 2026-09-07 | €63,80 | +0,95 % | €65,00 | €65,00 | €62,80 | 666 |
| 2026-09-04 | €63,20 | +3,61 % | €61,80 | €63,20 | €61,80 | 365 |
| 2026-09-03 | €61,00 | +0,33 % | €60,40 | €61,40 | €60,40 | 163 |
| 2026-09-02 | €60,80 | +1,00 % | €60,80 | €61,40 | €60,80 | 103 |
| 2026-09-01 | €60,20 | -3,83 % | €61,60 | €61,60 | €60,20 | 168 |
| 2026-08-31 | €62,60 | +7,56 % | €60,80 | €62,60 | €59,60 | 595 |
| 2026-08-28 | €58,20 | -0,68 % | €61,00 | €61,00 | €58,20 | 339 |
| 2026-08-27 | €58,60 | +8,52 % | €55,40 | €60,00 | €55,40 | 644 |
| 2026-08-26 | €54,00 | -1,10 % | €52,00 | €56,40 | €52,00 | 434 |
| 2026-08-25 | €54,60 | -2,50 % | €56,60 | €56,60 | €54,60 | 321 |
| 2026-08-24 | €56,00 | -8,20 % | €59,00 | €59,00 | €56,00 | 198 |
| 2026-08-21 | €61,00 | +4,45 % | €58,40 | €61,00 | €58,40 | 66 |
| 2026-08-20 | €58,40 | -0,34 % | €58,80 | €58,80 | €57,60 | 617 |
| 2026-08-19 | €58,60 | +6,16 % | €56,80 | €59,00 | €56,80 | 583 |
| 2026-08-18 | €55,20 | +2,60 % | €52,80 | €56,60 | €51,00 | 1,19K |
| 2026-08-17 | €53,80 | -0,74 % | €54,00 | €54,60 | €53,20 | 680 |
| 2026-08-14 | €54,20 | 0,00 % | €54,60 | €55,00 | €53,20 | 431 |
| 2026-08-13 | €54,20 | -3,21 % | €55,80 | €57,00 | €53,40 | 823 |
| 2026-08-12 | €56,00 | +1,82 % | €56,40 | €56,60 | €55,00 | 1,04K |
| 2026-08-11 | €55,00 | -2,83 % | €55,40 | €56,00 | €53,80 | 977 |
| 2026-08-10 | €56,60 | 0,00 % | €56,80 | €56,80 | €55,20 | 175 |
| 2026-08-07 | €56,60 | 0,00 % | €56,20 | €57,00 | €55,60 | 171 |
| 2026-08-06 | €56,60 | -5,03 % | €57,80 | €57,80 | €55,80 | 608 |
| 2026-08-05 | €59,60 | +7,19 % | €56,80 | €59,60 | €56,80 | 312 |
| 2026-08-04 | €55,60 | +6,92 % | €54,80 | €56,80 | €54,80 | 166 |
| 2026-08-03 | €52,00 | -0,76 % | €53,00 | €53,00 | €52,00 | 454 |
| 2026-07-31 | €52,40 | -2,24 % | €55,00 | €56,80 | €52,40 | 672 |
| 2026-07-30 | €53,60 | +3,08 % | €52,00 | €53,60 | €51,40 | 473 |
| 2026-07-29 | €52,00 | -7,14 % | €52,60 | €53,20 | €52,00 | 479 |
| 2026-07-28 | €56,00 | -9,09 % | €61,40 | €61,40 | €56,00 | 540 |
| 2026-07-27 | €61,60 | +1,32 % | €62,40 | €62,40 | €60,80 | 53 |
| 2026-07-24 | €60,80 | 0,00 % | €61,20 | €62,80 | €60,80 | 28 |
| 2026-07-23 | €60,80 | -1,62 % | €62,40 | €62,40 | €60,40 | 100 |
| 2026-07-22 | €61,80 | +3,00 % | €61,00 | €65,00 | €61,00 | 2,22K |
| 2026-07-21 | €60,00 | 0,00 % | €60,40 | €61,20 | €60,00 | 114 |
| 2026-07-20 | €60,00 | -2,91 % | €61,40 | €63,00 | €60,00 | 531 |
| 2026-07-17 | €61,80 | -3,74 % | €61,00 | €63,00 | €61,00 | 785 |
| 2026-07-16 | €64,20 | +0,94 % | €64,40 | €64,60 | €63,00 | 140 |
| 2026-07-15 | €63,60 | -1,55 % | €65,80 | €66,00 | €63,00 | 691 |
| 2026-07-14 | €64,60 | +0,94 % | €62,80 | €65,60 | €61,40 | 835 |
| 2026-07-13 | €64,00 | 0,00 % | €65,00 | €65,00 | €63,40 | 1,15K |
| 2026-07-10 | €64,00 | -1,84 % | €64,40 | €64,60 | €62,20 | 227 |
| 2026-07-09 | €65,20 | +2,19 % | €66,00 | €66,00 | €64,80 | 177 |
| 2026-07-08 | €63,80 | +0,95 % | €63,40 | €63,80 | €60,00 | 651 |
| 2026-07-07 | €63,20 | -10,73 % | €69,80 | €69,80 | €62,00 | 317 |
| 2026-07-06 | €70,80 | -1,12 % | €73,20 | €73,20 | €69,00 | 295 |
| 2026-07-03 | €71,60 | +4,37 % | €69,80 | €71,80 | €69,40 | 269 |
| 2026-07-02 | €68,60 | -0,87 % | €69,60 | €69,60 | €67,40 | 232 |
| 2026-07-01 | €69,20 | 0,00 % | €69,20 | €70,80 | €69,20 | 58 |
| 2026-06-30 | €69,20 | +7,12 % | €66,40 | €69,20 | €65,40 | 779 |
| 2026-06-29 | €64,60 | -1,52 % | €65,80 | €66,20 | €64,00 | 388 |
| 2026-06-26 | €65,60 | -4,37 % | €67,40 | €67,40 | €65,00 | 596 |
| 2026-06-25 | €68,60 | -2,83 % | €71,00 | €71,00 | €67,40 | 514 |
| 2026-06-24 | €70,60 | -5,36 % | €72,60 | €72,80 | €70,00 | 487 |
| 2026-06-23 | €74,60 | -1,58 % | €74,40 | €74,80 | €73,00 | 479 |
| 2026-06-22 | €75,80 | -2,82 % | €76,20 | €79,00 | €74,20 | 2,44K |
| 2026-06-19 | €78,00 | +7,14 % | €72,00 | €78,00 | €72,00 | 1,48K |
| 2026-06-18 | €72,80 | 0,00 % | €73,40 | €73,40 | €72,40 | 307 |
| 2026-06-17 | €72,80 | +2,25 % | €71,20 | €73,00 | €69,40 | 1,07K |
| 2026-06-16 | €71,20 | -2,47 % | €75,00 | €76,00 | €71,20 | 1,31K |
| 2026-06-15 | €73,00 | +5,49 % | €72,00 | €73,00 | €70,80 | 1,29K |
| 2026-06-12 | €69,20 | +5,49 % | €67,40 | €70,00 | €65,80 | 1,68K |
| 2026-06-11 | €65,60 | -0,61 % | €66,00 | €68,00 | €65,20 | 1,48K |
| 2026-06-10 | €66,00 | -4,90 % | €67,80 | €67,80 | €63,40 | 1,17K |
| 2026-06-09 | €69,40 | +2,36 % | €67,00 | €72,00 | €66,60 | 777 |
| 2026-06-08 | €67,80 | -2,87 % | €67,80 | €69,00 | €67,20 | 582 |
| 2026-06-05 | €69,80 | -7,92 % | €75,80 | €76,20 | €69,80 | 1,31K |
| 2026-06-04 | €75,80 | -0,26 % | €75,60 | €75,80 | €73,40 | 3 |
| 2026-06-03 | €76,00 | +2,98 % | €72,60 | €76,00 | €70,80 | 901 |
| 2026-06-02 | €73,80 | +3,07 % | €72,40 | €74,80 | €72,20 | 1,17K |
| 2026-06-01 | €71,60 | +3,17 % | €70,40 | €72,40 | €69,60 | 652 |
| 2026-05-29 | €69,40 | -3,88 % | €72,60 | €73,00 | €65,40 | 1,57K |