367,000€
-4,38%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 411,85 | 420,75 | 353,05 | 368,45 | -4,00% | 15,00 |
| 25.02.2026 | 389,10 | 398,40 | 377,55 | 383,80 | -1,12% | - |
| 24.02.2026 | 371,65 | 388,25 | 360,50 | 388,15 | 6,49% | 11,00 |
| 23.02.2026 | 367,00 | 369,30 | 360,15 | 364,50 | -1,34% | - |
| 20.02.2026 | 358,65 | 376,65 | 351,00 | 369,45 | 4,35% | 118,00 |
| 19.02.2026 | 350,55 | 357,05 | 337,00 | 354,05 | 2,40% | - |
| 18.02.2026 | 356,95 | 364,50 | 345,25 | 345,75 | -4,16% | - |
| 17.02.2026 | 363,15 | 373,20 | 358,20 | 360,75 | -1,07% | 7,00 |
| 16.02.2026 | 368,90 | 371,00 | 363,20 | 364,65 | -0,98% | 3,00 |
| 13.02.2026 | 363,45 | 374,70 | 353,25 | 368,25 | 0,29% | 6,00 |
| 12.02.2026 | 367,70 | 394,85 | 363,00 | 367,20 | -0,41% | 11,00 |
| 11.02.2026 | 350,45 | 370,95 | 348,95 | 368,70 | 6,64% | 21,00 |
| 10.02.2026 | 352,40 | 356,20 | 343,30 | 345,75 | -2,82% | 19,00 |
| 09.02.2026 | 340,25 | 357,70 | 335,25 | 355,80 | 4,54% | 3,00 |
| 06.02.2026 | 310,00 | 341,50 | 301,85 | 340,35 | 10,85% | 2,00 |
| 05.02.2026 | 305,30 | 312,60 | 294,20 | 307,05 | 0,62% | 42,00 |
| 04.02.2026 | 327,30 | 328,90 | 291,60 | 305,15 | -2,88% | - |
| 03.02.2026 | 309,55 | 326,40 | 309,55 | 314,20 | 1,13% | 28,00 |
| 02.02.2026 | 293,80 | 316,20 | 291,50 | 310,70 | 2,80% | 11,00 |
| 30.01.2026 | 316,50 | 324,20 | 300,00 | 302,25 | -3,22% | 23,00 |
| 29.01.2026 | 313,00 | 320,60 | 307,10 | 312,30 | -0,10% | - |
| 28.01.2026 | 311,75 | 315,85 | 302,30 | 312,60 | 1,63% | - |
| 27.01.2026 | 305,55 | 310,55 | 299,60 | 307,60 | 1,13% | - |
| 26.01.2026 | 297,15 | 305,30 | 293,75 | 304,15 | 1,88% | - |
| 23.01.2026 | 309,85 | 313,00 | 298,55 | 298,55 | -3,44% | 26,00 |
| 22.01.2026 | 310,40 | 317,90 | 298,25 | 309,20 | 0,00% | 63,00 |
| 21.01.2026 | 297,65 | 311,85 | 290,55 | 309,20 | 3,38% | 10,00 |
| 20.01.2026 | 291,00 | 303,75 | 281,10 | 299,10 | 0,17% | - |
| 19.01.2026 | 299,70 | 299,70 | 297,30 | 298,60 | -1,09% | - |
| 16.01.2026 | 289,75 | 307,60 | 289,50 | 301,90 | 3,55% | 358,00 |
| 15.01.2026 | 271,50 | 296,70 | 271,50 | 291,55 | 7,31% | - |
| 14.01.2026 | 276,15 | 279,85 | 266,70 | 271,70 | -1,59% | - |
| 13.01.2026 | 262,05 | 276,70 | 262,05 | 276,10 | 4,46% | 1,00 |
| 12.01.2026 | 264,85 | 266,45 | 257,40 | 264,30 | -0,38% | 2,00 |
| 09.01.2026 | 255,30 | 268,90 | 255,30 | 265,30 | 3,25% | 23,00 |
| 08.01.2026 | 267,30 | 270,75 | 252,30 | 256,95 | -4,44% | 2,00 |
| 07.01.2026 | 274,30 | 274,30 | 263,30 | 268,90 | -1,09% | 2,00 |
| 06.01.2026 | 279,40 | 281,75 | 260,55 | 271,85 | -3,97% | 39,00 |
| 05.01.2026 | 272,10 | 284,10 | 271,60 | 283,10 | 4,37% | - |
| 02.01.2026 | 263,95 | 274,40 | 260,60 | 271,25 | 2,79% | 49,00 |
| 30.12.2025 | 263,95 | 265,70 | 263,65 | 263,90 | -0,02% | - |
| 29.12.2025 | 269,40 | 272,50 | 262,40 | 263,95 | -1,84% | - |
| 23.12.2025 | 268,70 | 268,95 | 259,80 | 268,90 | 1,38% | 5,00 |
| 22.12.2025 | 264,35 | 270,55 | 261,70 | 265,25 | 0,47% | 49,00 |
| 19.12.2025 | 258,50 | 272,40 | 257,30 | 264,00 | 2,44% | 287,00 |
| 18.12.2025 | 241,70 | 262,95 | 241,55 | 257,70 | 6,69% | 58,00 |
| 17.12.2025 | 271,45 | 277,05 | 239,95 | 241,55 | -10,72% | 36,00 |
| 16.12.2025 | 272,50 | 277,50 | 265,75 | 270,55 | -1,06% | 10,00 |
| 15.12.2025 | 268,35 | 278,05 | 268,35 | 273,45 | 0,72% | - |
| 12.12.2025 | 290,15 | 291,10 | 259,50 | 271,50 | -6,69% | 55,00 |
| 11.12.2025 | 283,55 | 292,40 | 274,20 | 290,95 | 1,06% | 32,00 |
| 10.12.2025 | 277,85 | 289,30 | 273,70 | 287,90 | 3,88% | 2,00 |
| 09.12.2025 | 280,75 | 282,00 | 274,10 | 277,15 | -0,63% | - |
| 08.12.2025 | 279,25 | 286,60 | 277,20 | 278,90 | -0,55% | 3,00 |
| 05.12.2025 | 285,40 | 286,50 | 271,60 | 280,45 | -1,60% | 8,00 |
| 04.12.2025 | 277,85 | 289,15 | 270,10 | 285,00 | 2,65% | - |
| 03.12.2025 | 282,05 | 285,90 | 265,20 | 277,65 | -2,51% | - |
| 02.12.2025 | 276,55 | 291,40 | 274,25 | 284,80 | 3,28% | 8,00 |
| 01.12.2025 | 295,15 | 298,30 | 275,40 | 275,75 | -7,09% | 6,00 |
| 28.11.2025 | 293,40 | 298,20 | 291,65 | 296,80 | 1,28% | 5,00 |
| 27.11.2025 | 291,15 | 293,55 | 291,15 | 293,05 | -0,19% | - |
| 26.11.2025 | 287,85 | 297,35 | 287,85 | 293,60 | 1,96% | - |
| 25.11.2025 | 297,30 | 297,95 | 280,80 | 287,95 | -3,58% | - |
| 24.11.2025 | 274,10 | 298,65 | 272,00 | 298,65 | 8,66% | 32,00 |
| 21.11.2025 | 272,40 | 277,55 | 261,00 | 274,85 | 0,59% | 14,00 |
| 20.11.2025 | 300,30 | 317,75 | 272,50 | 273,25 | -6,57% | 23,00 |
| 19.11.2025 | 288,35 | 302,95 | 287,55 | 292,45 | 1,33% | 15,00 |
| 18.11.2025 | 286,90 | 292,05 | 274,20 | 288,60 | 0,47% | 41,00 |
| 17.11.2025 | 291,35 | 296,90 | 281,50 | 287,25 | -0,76% | - |
| 14.11.2025 | 280,40 | 291,40 | 267,45 | 289,45 | 1,03% | 33,00 |
| 13.11.2025 | 327,80 | 329,10 | 281,10 | 286,50 | -15,05% | 97,00 |
| 12.11.2025 | 330,00 | 343,45 | 328,90 | 337,25 | 2,41% | 22,00 |
| 11.11.2025 | 331,85 | 335,95 | 321,85 | 329,30 | -0,90% | - |
| 10.11.2025 | 334,95 | 342,25 | 327,20 | 332,30 | 1,96% | 9,00 |
| 07.11.2025 | 336,60 | 337,55 | 308,90 | 325,90 | -3,37% | 30,00 |
| 06.11.2025 | 355,90 | 362,00 | 331,45 | 337,25 | -5,94% | 3,00 |
| 05.11.2025 | 335,75 | 361,95 | 330,55 | 358,55 | 4,46% | 14,00 |
| 04.11.2025 | 355,40 | 364,75 | 338,05 | 343,25 | 0,54% | 165,00 |
| 03.11.2025 | 327,85 | 342,80 | 325,90 | 341,40 | 3,61% | 4,00 |
| 31.10.2025 | 334,05 | 341,55 | 321,95 | 329,50 | 0,03% | 16,00 |
| 30.10.2025 | 347,95 | 349,60 | 324,65 | 329,40 | -5,25% | 19,00 |
| 29.10.2025 | 327,80 | 352,30 | 325,60 | 347,65 | 6,36% | 380,00 |
| 28.10.2025 | 324,35 | 329,70 | 318,85 | 326,85 | 0,57% | 31,00 |
| 27.10.2025 | 323,95 | 343,10 | 322,10 | 325,00 | 0,03% | 29,00 |
| 24.10.2025 | 315,40 | 329,80 | 309,65 | 324,90 | 7,49% | 24,00 |
| 23.10.2025 | 286,60 | 303,10 | 286,00 | 302,25 | 7,85% | 17,00 |
| 22.10.2025 | 314,80 | 315,75 | 272,65 | 280,25 | -9,95% | 100,00 |
| 21.10.2025 | 317,00 | 319,80 | 298,30 | 311,20 | -1,86% | 70,00 |
| 20.10.2025 | 304,95 | 319,85 | 304,95 | 317,10 | 3,87% | 34,00 |
| 17.10.2025 | 308,35 | 313,25 | 302,20 | 305,30 | -1,67% | 10,00 |
| 16.10.2025 | 313,70 | 322,40 | 310,00 | 310,50 | -2,63% | 18,00 |
| 15.10.2025 | 311,40 | 321,65 | 309,10 | 318,90 | 1,88% | - |
| 14.10.2025 | 307,05 | 314,10 | 294,55 | 313,00 | 1,89% | 2,00 |
| 13.10.2025 | 289,70 | 312,25 | 289,70 | 307,20 | 5,21% | 9,00 |
| 10.10.2025 | 307,45 | 314,80 | 291,50 | 292,00 | -6,14% | 10,00 |
| 09.10.2025 | 315,10 | 321,15 | 304,90 | 311,10 | -1,21% | 3,00 |
| 08.10.2025 | 299,00 | 315,05 | 299,00 | 314,90 | 5,81% | - |
| 07.10.2025 | 301,20 | 308,65 | 286,45 | 297,60 | -1,21% | 36,00 |
| 06.10.2025 | 297,50 | 308,50 | 297,50 | 301,25 | 1,65% | 1,00 |
| 03.10.2025 | 300,20 | 303,60 | 293,25 | 296,35 | -2,13% | 6,00 |