Echtzeit-Aktienkurs Asta Funding
Bid:
Ask:
Aktienkurse zur Asta Funding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2020 | 13,25 | 13,25 | 13,16 | 13,16 | 0,38% | - |
| 25.09.2020 | 13,04 | 13,11 | 13,04 | 13,11 | 0,15% | - |
| 24.09.2020 | 13,04 | 13,09 | 13,04 | 13,09 | -0,23% | - |
| 22.09.2020 | 13,07 | 13,12 | 12,53 | 13,12 | 0,81% | - |
| 21.09.2020 | 13,09 | 13,14 | 13,00 | 13,01 | -0,91% | - |
| 18.09.2020 | 13,13 | 13,13 | 13,08 | 13,13 | 0,61% | - |
| 16.09.2020 | 13,09 | 13,19 | 13,05 | 13,05 | -0,11% | - |
| 15.09.2020 | 13,08 | 13,08 | 13,07 | 13,07 | 1,75% | - |
| 11.09.2020 | 13,10 | 13,15 | 12,84 | 12,84 | -1,12% | - |
| 10.09.2020 | 13,10 | 13,10 | 12,99 | 12,99 | -0,73% | - |
| 09.09.2020 | 13,23 | 13,23 | 13,07 | 13,08 | -0,38% | - |
| 08.09.2020 | 13,24 | 13,24 | 13,01 | 13,13 | 0,42% | - |
| 04.09.2020 | 13,30 | 13,30 | 13,00 | 13,08 | -0,42% | - |
| 03.09.2020 | 13,26 | 13,31 | 13,07 | 13,13 | 0,11% | - |
| 02.09.2020 | 13,20 | 13,24 | 13,06 | 13,12 | -0,11% | - |
| 01.09.2020 | 13,07 | 13,13 | 12,99 | 13,13 | 0,61% | - |
| 31.08.2020 | 12,88 | 13,06 | 12,88 | 13,05 | -0,34% | - |
| 28.08.2020 | 12,88 | 13,10 | 12,88 | 13,10 | -0,04% | - |
| 27.08.2020 | 13,20 | 13,24 | 13,04 | 13,10 | -0,08% | - |
| 26.08.2020 | 13,04 | 13,11 | 13,00 | 13,11 | 3,03% | - |
| 25.08.2020 | 12,88 | 12,96 | 12,73 | 12,73 | -4,00% | - |
| 24.08.2020 | 13,06 | 13,26 | 12,92 | 13,26 | 2,43% | - |
| 21.08.2020 | 13,06 | 13,06 | 12,94 | 12,94 | -0,65% | - |
| 20.08.2020 | 13,06 | 13,20 | 12,98 | 13,03 | 0,04% | - |
| 19.08.2020 | 13,05 | 13,05 | 12,95 | 13,02 | -1,51% | - |
| 18.08.2020 | 13,10 | 13,22 | 13,10 | 13,22 | 1,42% | - |
| 17.08.2020 | 13,10 | 13,10 | 12,99 | 13,04 | -0,04% | - |
| 14.08.2020 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 13.08.2020 | 13,04 | 13,04 | 13,02 | 13,02 | 0,62% | - |
| 12.08.2020 | 12,76 | 12,99 | 12,48 | 12,94 | -0,69% | - |
| 11.08.2020 | 13,04 | 13,04 | 12,93 | 13,03 | 0,39% | - |
| 10.08.2020 | 13,04 | 13,19 | 12,98 | 12,98 | 0,70% | - |
| 06.08.2020 | 13,00 | 13,00 | 12,89 | 12,89 | -0,81% | - |
| 05.08.2020 | 13,05 | 13,05 | 12,96 | 13,00 | -0,12% | - |
| 04.08.2020 | 13,05 | 13,20 | 12,99 | 13,01 | -0,15% | - |
| 03.08.2020 | 13,22 | 13,22 | 13,03 | 13,03 | 0,58% | - |
| 31.07.2020 | 13,04 | 13,12 | 12,96 | 12,96 | 0,15% | - |
| 30.07.2020 | 12,98 | 13,40 | 12,79 | 12,94 | -0,15% | - |
| 29.07.2020 | 12,82 | 13,15 | 12,82 | 12,96 | 0,00% | - |
| 27.07.2020 | 12,90 | 13,04 | 12,90 | 12,96 | -1,11% | - |
| 24.07.2020 | 12,96 | 13,19 | 12,96 | 13,10 | 1,08% | - |
| 23.07.2020 | 12,97 | 12,97 | 12,95 | 12,96 | -0,38% | - |
| 22.07.2020 | 13,19 | 13,19 | 13,01 | 13,01 | -0,23% | - |
| 21.07.2020 | 12,90 | 13,04 | 12,90 | 13,04 | 0,62% | - |
| 20.07.2020 | 13,20 | 13,20 | 12,96 | 12,96 | 0,04% | - |
| 17.07.2020 | 0,00 | 13,05 | 0,00 | 12,96 | 0,70% | - |
| 16.07.2020 | 12,82 | 12,91 | 12,82 | 12,87 | -0,69% | - |
| 15.07.2020 | 12,96 | 13,28 | 12,93 | 12,96 | -0,42% | - |
| 14.07.2020 | 12,96 | 13,01 | 12,96 | 13,01 | 1,21% | - |
| 13.07.2020 | 13,01 | 13,01 | 12,81 | 12,86 | -0,66% | - |
| 10.07.2020 | 0,00 | 13,01 | 0,00 | 12,94 | 0,19% | - |
| 09.07.2020 | 13,00 | 13,00 | 12,92 | 12,92 | -0,27% | - |
| 08.07.2020 | 13,00 | 13,05 | 12,92 | 12,95 | 0,00% | - |
| 07.07.2020 | 13,00 | 13,20 | 12,95 | 12,95 | 0,86% | - |
| 06.07.2020 | 13,00 | 13,00 | 12,84 | 12,84 | -1,00% | - |
| 02.07.2020 | 12,95 | 13,08 | 12,94 | 12,97 | 0,31% | - |
| 01.07.2020 | 13,07 | 13,07 | 12,93 | 12,93 | 0,23% | - |
| 30.06.2020 | 12,86 | 13,04 | 12,86 | 12,90 | -0,12% | - |
| 29.06.2020 | 12,86 | 13,05 | 12,86 | 12,92 | -0,19% | - |
| 26.06.2020 | 13,00 | 13,00 | 12,86 | 12,94 | 17,21% | - |
| 25.06.2020 | 10,96 | 11,28 | 10,92 | 11,04 | -0,67% | - |
| 24.06.2020 | 11,52 | 11,52 | 11,05 | 11,12 | 1,18% | - |
| 23.06.2020 | 10,89 | 11,31 | 10,89 | 10,99 | -0,72% | - |
| 22.06.2020 | 11,66 | 11,66 | 10,69 | 11,07 | 1,61% | - |
| 19.06.2020 | 11,70 | 11,70 | 10,85 | 10,89 | -3,54% | - |
| 18.06.2020 | 11,47 | 11,47 | 11,29 | 11,29 | -0,75% | - |
| 17.06.2020 | 11,19 | 11,39 | 11,19 | 11,38 | 0,04% | - |
| 16.06.2020 | 0,00 | 11,40 | 0,00 | 11,37 | 1,84% | - |
| 15.06.2020 | 12,07 | 12,07 | 11,17 | 11,17 | 0,00% | - |
| 12.06.2020 | 11,05 | 11,55 | 10,91 | 11,17 | -3,21% | - |
| 11.06.2020 | 10,90 | 11,59 | 10,90 | 11,54 | 1,81% | - |
| 10.06.2020 | 11,72 | 12,02 | 11,23 | 11,33 | 2,53% | - |
| 09.06.2020 | 11,85 | 11,85 | 11,05 | 11,05 | -5,80% | - |
| 08.06.2020 | 11,28 | 11,77 | 11,28 | 11,73 | 0,30% | - |
| 05.06.2020 | 10,90 | 11,77 | 10,90 | 11,70 | -0,04% | - |
| 04.06.2020 | 12,05 | 12,05 | 11,70 | 11,70 | -1,10% | - |
| 03.06.2020 | 11,88 | 12,02 | 11,69 | 11,83 | 0,94% | - |
| 02.06.2020 | 12,38 | 12,38 | 11,56 | 11,72 | -2,98% | - |
| 01.06.2020 | 11,78 | 12,08 | 11,59 | 12,08 | -2,46% | - |
| 29.05.2020 | 12,80 | 12,80 | 12,36 | 12,39 | -0,84% | - |
| 28.05.2020 | 12,52 | 12,52 | 12,12 | 12,49 | -0,08% | - |
| 27.05.2020 | 11,72 | 12,77 | 11,72 | 12,50 | 1,42% | - |
| 26.05.2020 | 12,12 | 12,53 | 12,06 | 12,33 | 8,16% | - |
| 22.05.2020 | 11,36 | 11,40 | 11,36 | 11,40 | -2,77% | - |
| 21.05.2020 | 11,35 | 11,72 | 11,13 | 11,72 | 3,44% | - |
| 20.05.2020 | 11,36 | 11,36 | 0,00 | 11,33 | -0,35% | - |
| 19.05.2020 | 11,35 | 11,37 | 11,35 | 11,37 | 0,13% | - |
| 18.05.2020 | 11,40 | 11,91 | 11,36 | 11,36 | 2,11% | - |
| 15.05.2020 | 12,07 | 12,07 | 11,12 | 11,12 | -4,79% | - |
| 14.05.2020 | 12,07 | 12,07 | 11,68 | 11,68 | 1,83% | - |
| 13.05.2020 | 11,47 | 11,47 | 11,47 | 11,47 | -1,92% | - |
| 12.05.2020 | 11,43 | 11,70 | 11,24 | 11,70 | 2,77% | - |
| 11.05.2020 | 11,87 | 11,87 | 11,34 | 11,38 | 1,11% | - |
| 08.05.2020 | 12,07 | 12,07 | 11,26 | 11,26 | -1,05% | - |
| 07.05.2020 | 11,40 | 11,44 | 11,38 | 11,38 | 0,26% | - |
| 06.05.2020 | 11,37 | 11,72 | 11,35 | 11,35 | -0,18% | - |
| 29.04.2020 | 11,36 | 14,58 | 11,36 | 11,37 | -2,15% | - |
| 28.04.2020 | 11,76 | 11,76 | 11,08 | 11,62 | 3,43% | - |
| 27.04.2020 | 11,25 | 11,57 | 11,23 | 11,23 | -2,56% | - |
| 24.04.2020 | 11,56 | 11,59 | 11,30 | 11,53 | -0,43% | - |