10,150€
-0,49%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 10,20 | 10,55 | 10,15 | 10,15 | -0,49% | - |
| 26.09.2024 | 9,93 | 10,25 | 9,88 | 10,20 | 2,77% | - |
| 25.09.2024 | 10,55 | 10,55 | 9,88 | 9,93 | -5,92% | - |
| 24.09.2024 | 10,70 | 10,85 | 10,55 | 10,55 | -1,40% | - |
| 23.09.2024 | 10,80 | 10,95 | 10,65 | 10,70 | -0,93% | - |
| 20.09.2024 | 11,15 | 11,20 | 10,75 | 10,80 | -3,14% | - |
| 19.09.2024 | 11,20 | 11,60 | 11,05 | 11,15 | -0,45% | - |
| 18.09.2024 | 11,00 | 11,45 | 10,85 | 11,20 | 1,82% | - |
| 17.09.2024 | 10,90 | 11,55 | 10,80 | 11,00 | 0,92% | - |
| 16.09.2024 | 11,35 | 11,60 | 10,85 | 10,90 | -3,96% | - |
| 13.09.2024 | 10,85 | 11,35 | 10,80 | 11,35 | 4,61% | - |
| 12.09.2024 | 11,00 | 11,15 | 10,75 | 10,85 | -1,36% | - |
| 11.09.2024 | 11,00 | 11,40 | 10,55 | 11,00 | 0,00% | - |
| 10.09.2024 | 11,10 | 11,15 | 10,75 | 11,00 | -0,90% | - |
| 09.09.2024 | 11,45 | 11,55 | 11,05 | 11,10 | -3,06% | - |
| 06.09.2024 | 11,70 | 12,00 | 11,45 | 11,45 | -2,14% | - |
| 05.09.2024 | 12,10 | 12,15 | 11,65 | 11,70 | -3,31% | - |
| 04.09.2024 | 12,45 | 12,65 | 12,05 | 12,10 | -2,81% | - |
| 03.09.2024 | 13,00 | 13,05 | 12,35 | 12,45 | -4,23% | - |
| 02.09.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 30.08.2024 | 12,80 | 13,00 | 12,65 | 13,00 | 1,56% | - |
| 29.08.2024 | 12,95 | 13,25 | 12,75 | 12,80 | -1,16% | - |
| 28.08.2024 | 12,60 | 13,05 | 12,50 | 12,95 | 2,78% | - |
| 27.08.2024 | 12,90 | 12,90 | 12,50 | 12,60 | -2,70% | - |
| 26.08.2024 | 12,60 | 13,25 | 12,60 | 12,95 | 3,19% | - |
| 23.08.2024 | 12,00 | 12,75 | 12,00 | 12,55 | 3,72% | - |
| 22.08.2024 | 12,40 | 12,55 | 12,05 | 12,10 | -2,02% | - |
| 21.08.2024 | 12,20 | 12,45 | 12,20 | 12,35 | 0,41% | - |
| 20.08.2024 | 12,50 | 12,65 | 12,25 | 12,30 | -2,38% | - |
| 19.08.2024 | 12,60 | 12,80 | 12,45 | 12,60 | -0,79% | - |
| 16.08.2024 | 12,70 | 12,75 | 12,35 | 12,70 | 0,40% | - |
| 15.08.2024 | 12,40 | 13,00 | 12,35 | 12,65 | 2,43% | - |
| 14.08.2024 | 12,45 | 12,65 | 12,25 | 12,35 | -1,59% | - |
| 13.08.2024 | 12,30 | 12,75 | 12,30 | 12,55 | 1,62% | - |
| 12.08.2024 | 12,80 | 12,80 | 12,35 | 12,35 | -3,14% | - |
| 09.08.2024 | 13,10 | 13,20 | 12,75 | 12,75 | -3,04% | - |
| 08.08.2024 | 13,25 | 13,35 | 13,10 | 13,15 | -2,23% | - |
| 07.08.2024 | 13,85 | 14,15 | 13,40 | 13,45 | -2,89% | - |
| 06.08.2024 | 14,00 | 14,15 | 13,45 | 13,85 | -0,72% | - |
| 05.08.2024 | 15,10 | 15,20 | 13,70 | 13,95 | -7,92% | - |
| 02.08.2024 | 16,55 | 16,55 | 14,95 | 15,15 | -7,90% | - |
| 01.08.2024 | 15,55 | 16,85 | 15,50 | 16,45 | 5,79% | - |
| 31.07.2024 | 15,30 | 16,25 | 15,20 | 15,55 | 1,30% | - |
| 30.07.2024 | 15,15 | 15,45 | 15,10 | 15,35 | 1,32% | - |
| 29.07.2024 | 15,20 | 15,35 | 14,85 | 15,15 | 0,00% | - |
| 26.07.2024 | 15,10 | 15,50 | 14,85 | 15,15 | 0,66% | - |
| 25.07.2024 | 15,10 | 15,65 | 15,05 | 15,05 | -0,99% | - |
| 24.07.2024 | 15,80 | 15,85 | 15,05 | 15,20 | -4,10% | - |
| 23.07.2024 | 15,40 | 16,05 | 15,30 | 15,85 | 2,59% | - |
| 22.07.2024 | 15,00 | 15,45 | 14,85 | 15,45 | 2,32% | - |
| 19.07.2024 | 15,50 | 15,50 | 14,85 | 15,10 | -1,31% | - |
| 18.07.2024 | 15,70 | 16,00 | 15,25 | 15,30 | -3,16% | - |
| 17.07.2024 | 15,95 | 15,95 | 15,45 | 15,80 | -0,32% | - |
| 16.07.2024 | 15,00 | 16,05 | 15,00 | 15,85 | 6,02% | - |
| 15.07.2024 | 14,60 | 15,15 | 14,60 | 14,95 | 2,40% | - |
| 12.07.2024 | 14,50 | 15,15 | 14,35 | 14,60 | -1,68% | - |
| 11.07.2024 | 13,30 | 14,95 | 13,20 | 14,85 | 12,08% | - |
| 10.07.2024 | 13,10 | 13,25 | 12,85 | 13,25 | 1,15% | - |
| 09.07.2024 | 13,55 | 13,60 | 13,05 | 13,10 | -3,32% | - |
| 08.07.2024 | 13,15 | 13,60 | 13,10 | 13,55 | 3,04% | - |
| 05.07.2024 | 14,10 | 14,30 | 13,15 | 13,15 | -6,74% | - |
| 04.07.2024 | 14,10 | 14,30 | 14,10 | 14,10 | 0,00% | - |
| 03.07.2024 | 14,20 | 14,40 | 13,80 | 14,10 | -0,70% | - |
| 02.07.2024 | 14,60 | 14,70 | 14,15 | 14,20 | -2,74% | - |
| 01.07.2024 | 14,90 | 15,10 | 14,45 | 14,60 | -1,68% | - |
| 28.06.2024 | 14,70 | 14,85 | 14,60 | 14,85 | 0,34% | - |
| 27.06.2024 | 15,00 | 15,05 | 14,60 | 14,80 | -1,66% | - |
| 26.06.2024 | 14,70 | 15,05 | 14,60 | 15,05 | 2,73% | - |
| 25.06.2024 | 14,60 | 14,75 | 14,45 | 14,65 | 0,00% | - |
| 24.06.2024 | 14,60 | 15,05 | 14,60 | 14,65 | 0,00% | - |
| 21.06.2024 | 14,60 | 14,85 | 14,55 | 14,65 | -0,34% | - |
| 20.06.2024 | 14,70 | 14,80 | 14,55 | 14,70 | 0,00% | - |
| 19.06.2024 | 14,70 | 14,80 | 14,50 | 14,70 | -0,68% | - |