ASTA Energy Solutions AG (1AST.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	53.40	54.20	52.60	52.60	+1.54%	22,390
2026-10-15	53.40	53.60	51.60	51.80	-6.50%	43,268
2026-10-14	58.20	59.00	55.40	55.40	-4.15%	12,874
2026-10-13	58.00	58.80	57.40	57.80	-1.70%	7,854
2026-10-12	58.00	59.60	58.00	58.80	+0.68%	5,190
2026-10-09	57.40	59.20	57.40	58.40	+1.74%	8,539
2026-10-08	61.80	61.80	57.20	57.40	-5.59%	19,204
2026-10-07	61.60	62.20	59.80	60.80	-1.62%	13,109
2026-10-06	57.60	61.80	57.60	61.80	+6.92%	16,238
2026-10-05	58.80	59.00	56.20	57.80	-1.70%	24,294
2026-10-02	59.60	60.40	58.80	58.80	+0.00%	15,929
2026-10-01	61.00	61.00	58.40	58.80	-2.65%	36,370
2026-09-30	61.00	63.20	60.40	60.40	-5.92%	60,897
2026-09-29	62.40	66.20	62.20	64.20	+2.56%	8,142
2026-09-28	61.60	62.60	60.80	62.60	+0.32%	11,934
2026-09-25	60.80	62.40	58.80	62.40	+6.48%	17,891
2026-09-24	59.40	59.60	57.80	58.60	-2.33%	17,846
2026-09-23	61.40	62.20	59.40	60.00	-1.32%	11,661
2026-09-22	59.00	61.60	58.60	60.80	+2.01%	10,370
2026-09-21	59.80	60.40	59.40	59.60	+0.00%	5,141
2026-09-18	61.00	63.00	59.60	59.60	-2.30%	16,436
2026-09-17	57.80	62.20	57.80	61.00	+4.45%	22,322
2026-09-16	56.60	58.60	56.40	58.40	+4.29%	9,612
2026-09-15	58.40	58.40	55.20	56.00	-3.11%	17,062
2026-09-14	64.00	64.00	57.00	57.80	-9.97%	51,980
2026-09-11	64.00	68.00	64.00	64.20	+0.31%	20,714
2026-09-10	65.00	66.40	63.20	64.00	-2.74%	12,598
2026-09-09	66.60	67.20	65.20	65.80	-0.30%	9,687
2026-09-08	62.20	66.00	62.00	66.00	+5.10%	16,216
2026-09-07	63.00	64.60	62.60	62.80	+0.32%	9,010
2026-09-04	61.80	63.20	61.40	62.60	+2.29%	16,397
2026-09-03	60.00	62.00	60.00	61.20	+1.32%	15,574
2026-09-02	61.20	62.60	60.00	60.40	-2.27%	17,111
2026-09-01	60.80	61.80	60.00	61.80	+0.65%	17,243
2026-08-31	61.00	62.20	59.60	61.40	+2.33%	233,722
2026-08-28	61.40	62.00	59.20	60.00	+0.67%	24,323
2026-08-27	55.00	60.40	54.20	59.60	+9.56%	63,963
2026-08-26	50.00	55.00	49.60	54.40	+1.12%	15,102
2026-08-25	56.40	57.00	53.80	53.80	-3.58%	30,409
2026-08-24	58.20	59.00	55.40	55.80	-4.45%	13,421
2026-08-21	58.80	60.60	58.40	58.40	+0.69%	12,569
2026-08-20	58.60	58.60	57.20	58.00	+0.35%	8,988
2026-08-19	56.40	58.80	55.80	57.80	+2.85%	23,642
2026-08-18	52.00	57.00	51.00	56.20	+7.25%	60,797
2026-08-17	54.40	54.40	52.40	52.40	-2.60%	11,673
2026-08-14	54.80	54.80	53.00	53.80	+0.00%	9,692
2026-08-13	55.00	55.40	52.60	53.80	-1.82%	26,596
2026-08-12	55.80	56.60	54.80	54.80	-0.72%	13,380
2026-08-11	54.80	56.00	53.40	55.20	+1.10%	9,524
2026-08-10	55.80	57.20	54.00	54.60	-1.09%	5,831
2026-08-07	56.60	56.60	55.20	55.20	-2.82%	5,206
2026-08-06	57.40	58.00	55.80	56.80	-2.07%	13,256
2026-08-05	56.80	59.60	56.80	58.00	+3.20%	14,190
2026-08-04	54.40	56.80	54.40	56.20	+4.85%	14,016
2026-08-03	53.00	54.00	51.20	53.60	+1.13%	23,164
2026-07-31	54.80	56.00	52.40	53.00	-1.12%	25,301
2026-07-30	51.80	54.00	51.40	53.60	+3.47%	46,854
2026-07-29	52.00	54.60	51.20	51.80	-5.82%	44,897
2026-07-28	60.40	61.20	55.00	55.00	-8.94%	27,465
2026-07-27	62.00	62.60	60.40	60.40	-0.98%	13,150
2026-07-24	61.00	63.80	59.80	61.00	+0.00%	12,323
2026-07-23	62.20	62.60	59.60	61.00	-1.93%	18,993
2026-07-22	62.00	64.20	61.00	62.20	+0.97%	8,326
2026-07-21	59.80	61.80	59.60	61.60	+4.05%	16,445
2026-07-20	61.00	62.60	59.00	59.20	-2.63%	10,762
2026-07-17	63.00	63.00	60.40	60.80	-4.40%	12,156
2026-07-16	64.60	64.60	62.60	63.60	-0.62%	13,581
2026-07-15	65.40	65.60	63.00	64.00	-1.84%	12,336
2026-07-14	62.80	65.60	62.40	65.20	+1.88%	13,298
2026-07-13	62.00	64.40	62.00	64.00	+0.95%	19,249
2026-07-10	64.20	65.00	62.40	63.40	-1.86%	8,069
2026-07-09	65.20	66.20	64.20	64.60	+2.22%	12,018
2026-07-08	63.40	64.40	60.40	63.20	+0.64%	14,745
2026-07-07	70.00	70.00	61.40	62.80	-10.03%	27,182
2026-07-06	71.20	72.80	68.20	69.80	-3.06%	10,559
2026-07-03	68.40	72.20	68.40	72.00	+4.96%	7,867
2026-07-02	68.60	69.80	66.80	68.60	-0.29%	14,666
2026-07-01	67.40	71.00	67.40	68.80	+1.18%	24,711
2026-06-30	65.00	69.60	65.00	68.00	+4.62%	13,625
2026-06-29	66.40	67.00	63.60	65.00	-1.22%	16,948
2026-06-26	67.00	67.40	64.40	65.80	-3.24%	7,674
2026-06-25	71.00	71.00	66.80	68.00	-3.68%	12,023
2026-06-24	74.60	74.60	69.80	70.60	-3.81%	5,284
2026-06-23	74.60	75.80	72.60	73.40	-2.91%	25,101
2026-06-22	77.00	77.20	73.40	75.60	-2.07%	26,548
2026-06-19	72.00	78.20	72.00	77.20	+6.34%	40,972
2026-06-18	73.00	73.40	71.80	72.60	-1.63%	22,725
2026-06-17	71.00	73.80	69.20	73.80	+4.83%	37,562
2026-06-16	72.60	76.00	70.00	70.40	-2.22%	19,547
2026-06-15	71.00	73.00	70.40	72.00	+5.26%	20,885
2026-06-12	66.60	70.40	66.00	68.40	+4.27%	16,520
2026-06-11	65.00	68.20	65.00	65.60	+0.92%	22,438
2026-06-10	66.60	68.20	63.00	65.00	-4.69%	19,400
2026-06-09	67.80	71.80	66.80	68.20	+0.89%	14,903
2026-06-08	67.80	68.40	66.60	67.60	-1.74%	19,851
2026-06-05	74.80	75.40	68.80	68.80	-8.75%	9,756
2026-06-04	75.00	76.60	73.60	75.40	-1.31%	12,754
2026-06-03	74.80	76.60	72.80	76.40	+3.24%	13,410
2026-06-02	71.80	75.00	70.80	74.00	+3.06%	15,998
2026-06-01	70.40	71.80	68.60	71.80	+5.28%	9,721
2026-05-29	73.80	73.80	68.20	68.20	-6.32%	17,689
2026-05-28	73.40	74.60	70.00	72.80	-2.67%	23,708
2026-05-27	77.20	78.00	73.00	74.80	-0.27%	30,334
2026-05-26	74.60	76.60	74.20	75.00	+2.18%	26,010
2026-05-25	72.80	74.60	71.00	73.40	+2.23%	6,492
2026-05-22	67.80	72.20	67.80	71.80	+5.90%	28,388
2026-05-21	67.60	69.40	65.80	67.80	+0.30%	27,050
2026-05-20	63.00	69.80	63.00	67.60	+9.03%	41,669
2026-05-19	63.40	65.40	61.20	62.00	-3.73%	23,367
2026-05-18	63.60	67.00	61.20	64.40	+2.55%	18,156
2026-05-15	62.00	63.40	61.80	62.80	+1.62%	16,273
2026-05-14	62.00	63.20	60.60	61.80	-0.64%	21,233
2026-05-13	62.80	64.40	60.80	62.20	+1.30%	23,052
2026-05-12	58.00	63.00	57.40	61.40	+5.86%	53,224
2026-05-11	59.00	60.00	56.80	58.00	-2.36%	26,802
2026-05-08	60.20	61.20	58.60	59.40	-2.62%	14,431
2026-05-07	61.60	62.00	59.20	61.00	+0.00%	25,401
2026-05-06	64.80	65.20	60.40	61.00	-5.28%	49,204
2026-05-05	65.20	66.60	60.20	64.40	-2.42%	31,137
2026-05-04	56.00	68.00	54.00	66.00	+19.13%	106,210
2026-04-30	57.00	57.00	54.80	55.40	-2.81%	12,994
2026-04-29	58.00	58.00	55.60	57.00	-1.38%	16,502
2026-04-28	57.60	59.80	56.60	57.80	+0.70%	19,631
2026-04-27	52.00	59.40	51.20	57.40	+10.38%	52,850
2026-04-24	47.50	53.40	47.20	52.00	+10.64%	35,709
2026-04-23	47.30	48.20	46.10	47.00	-1.88%	6,523
2026-04-22	48.10	48.40	46.70	47.90	-1.44%	9,339
2026-04-21	48.40	49.10	47.50	48.60	+1.04%	7,649
2026-04-20	48.90	49.50	47.10	48.10	-1.84%	18,464
2026-04-17	47.80	49.50	46.80	49.00	+0.20%	20,259
2026-04-16	44.30	48.90	44.00	48.90	+8.91%	10,009
2026-04-15	44.30	46.60	44.30	44.90	+0.00%	5,687
2026-04-14	44.30	44.90	43.90	44.90	+2.75%	4,664
2026-04-13	43.50	44.60	43.00	43.70	+0.46%	7,346
2026-04-10	43.40	44.50	43.30	43.50	+1.64%	3,583
2026-04-09	41.60	43.80	41.60	42.80	+0.23%	6,675
2026-04-08	42.60	43.00	40.40	42.70	+10.34%	10,389
2026-04-07	38.70	40.10	38.00	38.70	+2.65%	8,600
2026-04-02	40.25	40.25	37.25	37.70	-6.34%	8,971
2026-04-01	42.40	42.40	39.05	40.25	+3.21%	7,560
2026-03-31	41.30	41.30	38.50	39.00	-5.11%	5,405
2026-03-30	40.05	41.30	40.05	41.10	+0.37%	2,394
2026-03-27	42.35	42.35	40.25	40.95	-1.68%	6,235
2026-03-26	41.75	42.40	41.35	41.65	-1.30%	12,408
2026-03-25	40.00	42.20	40.00	42.20	+5.37%	15,534
2026-03-24	39.75	40.70	39.05	40.05	+2.17%	5,531
2026-03-23	39.55	42.10	38.10	39.20	-0.88%	16,064
2026-03-20	40.00	41.90	39.55	39.55	-2.71%	21,692
2026-03-19	40.00	40.95	39.70	40.65	+0.37%	11,671
2026-03-18	39.95	41.70	39.95	40.50	+1.12%	10,254
2026-03-17	38.70	40.90	37.80	40.05	+1.65%	15,523
2026-03-16	38.50	40.15	37.85	39.40	-0.25%	19,684
2026-03-13	41.00	41.85	39.00	39.50	-5.50%	24,524
2026-03-12	42.00	42.40	41.00	41.80	-0.95%	29,460
2026-03-11	42.00	43.20	41.60	42.20	+0.48%	25,127
2026-03-10	42.00	42.75	40.40	42.00	+1.08%	24,829
2026-03-09	40.00	41.60	40.00	41.55	-0.48%	22,646
2026-03-06	43.00	43.50	41.05	41.75	-2.22%	11,049
2026-03-05	43.15	44.80	42.55	42.70	+0.83%	12,785
2026-03-04	44.00	44.40	42.25	42.35	-3.09%	31,939
2026-03-03	44.50	45.10	43.50	43.70	-2.46%	36,617
2026-03-02	44.45	45.05	43.00	44.80	-1.75%	29,575
2026-02-27	46.00	47.20	45.60	45.60	-1.94%	29,732
2026-02-26	48.30	48.30	45.20	46.50	-2.41%	25,587
2026-02-25	50.80	50.80	46.50	47.65	-3.44%	62,919
2026-02-24	48.20	49.70	48.00	49.35	+2.60%	35,150
2026-02-23	48.50	49.80	47.80	48.10	+0.21%	48,236
2026-02-20	47.95	49.40	46.70	48.00	+2.67%	74,673
2026-02-19	43.80	48.20	43.30	46.75	+8.09%	70,330
2026-02-18	42.00	44.40	42.00	43.25	+2.61%	19,581
2026-02-17	42.00	43.40	42.00	42.15	+0.12%	13,295
2026-02-16	41.00	42.80	41.00	42.10	+2.31%	33,549
2026-02-13	41.25	42.05	40.75	41.15	+0.86%	26,678
2026-02-12	42.35	43.10	40.80	40.80	-2.86%	26,596
2026-02-11	41.75	42.60	41.60	42.00	+0.24%	25,903
2026-02-10	42.95	44.00	40.50	41.90	-0.71%	55,154
2026-02-09	41.85	42.80	41.45	42.20	+3.05%	44,317
2026-02-06	41.00	42.00	40.40	40.95	+0.86%	37,215
2026-02-05	43.20	43.75	40.60	40.60	-3.22%	78,043
2026-02-04	40.50	44.25	40.05	41.95	+4.88%	172,457
2026-02-03	39.50	40.10	39.35	40.00	+1.27%	89,986
2026-02-02	40.10	40.20	38.80	39.50	-1.25%	107,320
2026-01-30	43.00	43.50	38.03	40.00	—	1,043,256

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+37.64%). 가장 약한 달: 7월 (-22.97%). 일별 데이터 1년치(2026–2026) 기준.

1월+0.00%
2월+15.44%
3월-12.95%
4월+37.64%
5월+3.33%
6월-5.29%
7월-22.97%
8월+14.55%
9월-2.27%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

ASTA Energy Solutions AG (1AST.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 52.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

1AST.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 78.20, 최저 37.25 (2026-10-16 기준).

ASTA Energy Solutions AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 1AST.DE의 가장 강한 달은 4월(평균 +37.64%), 가장 약한 달은 7월(평균 -22.97%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 183개로 계산.