2,580€
-1,83%
Echtzeit-Aktienkurs STOCKLAND STLPD SECS
Bid:
Ask:
Aktienkurse zur STOCKLAND STLPD SECS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 2,60 | 2,61 | 2,58 | 2,58 | -1,83% | - |
| 15.10.2026 | 2,60 | 2,63 | 2,60 | 2,63 | 1,86% | - |
| 14.10.2026 | 2,60 | 2,60 | 2,56 | 2,58 | 0,23% | - |
| 13.10.2026 | 2,57 | 2,58 | 2,57 | 2,57 | -1,38% | - |
| 12.10.2026 | 2,61 | 2,61 | 2,60 | 2,61 | -2,58% | - |
| 09.10.2026 | 2,67 | 2,68 | 2,66 | 2,68 | 1,48% | - |
| 08.10.2026 | 2,63 | 2,64 | 2,62 | 2,64 | 0,00% | - |
| 07.10.2026 | 2,64 | 2,65 | 2,63 | 2,64 | 1,58% | - |
| 06.10.2026 | 2,60 | 2,60 | 2,59 | 2,60 | 2,81% | - |
| 05.10.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,82% | - |
| 02.10.2026 | 2,54 | 2,56 | 2,54 | 2,55 | -0,93% | - |
| 01.10.2026 | 2,56 | 2,58 | 2,54 | 2,57 | -1,30% | - |
| 30.09.2026 | 2,62 | 2,63 | 2,61 | 2,61 | 3,53% | - |
| 29.09.2026 | 2,51 | 2,53 | 2,51 | 2,52 | -0,08% | - |
| 28.09.2026 | 2,52 | 2,53 | 2,52 | 2,52 | 1,04% | 15.315,00 |
| 25.09.2026 | 2,48 | 2,50 | 2,47 | 2,49 | -1,46% | - |
| 24.09.2026 | 2,54 | 2,56 | 2,53 | 2,53 | -1,63% | - |
| 23.09.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -1,19% | - |
| 22.09.2026 | 2,60 | 2,61 | 2,60 | 2,60 | 1,72% | - |
| 21.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,11% | 42,00 |
| 18.09.2026 | 2,54 | 2,54 | 2,53 | 2,53 | -2,43% | - |
| 17.09.2026 | 2,58 | 2,60 | 2,56 | 2,60 | 1,68% | - |
| 16.09.2026 | 2,56 | 2,56 | 2,53 | 2,55 | -0,70% | - |
| 15.09.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -0,85% | - |
| 14.09.2026 | 2,59 | 2,60 | 2,59 | 2,59 | 3,02% | - |
| 11.09.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -2,48% | - |
| 10.09.2026 | 2,61 | 2,61 | 2,58 | 2,58 | -1,23% | - |
| 09.09.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -1,02% | - |
| 08.09.2026 | 2,63 | 2,64 | 2,63 | 2,64 | -2,84% | - |
| 07.09.2026 | 2,72 | 2,72 | 2,70 | 2,72 | -0,55% | 26.000,00 |
| 04.09.2026 | 2,73 | 2,73 | 2,72 | 2,73 | -0,76% | - |
| 03.09.2026 | 2,75 | 2,76 | 2,74 | 2,75 | -1,29% | 1.800,00 |
| 02.09.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 1,60% | - |
| 01.09.2026 | 2,76 | 2,76 | 2,74 | 2,74 | 2,31% | - |
| 31.08.2026 | 2,69 | 2,70 | 2,68 | 2,68 | 0,98% | - |
| 28.08.2026 | 2,66 | 2,66 | 2,65 | 2,66 | -2,71% | - |
| 27.08.2026 | 2,72 | 2,73 | 2,72 | 2,73 | -2,53% | - |
| 26.08.2026 | 2,80 | 2,81 | 2,80 | 2,80 | -2,17% | - |
| 25.08.2026 | 2,86 | 2,86 | 2,85 | 2,86 | -0,38% | - |
| 24.08.2026 | 2,87 | 2,88 | 2,87 | 2,87 | -0,31% | - |
| 21.08.2026 | 2,86 | 2,89 | 2,86 | 2,88 | 2,27% | - |
| 20.08.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 2,58% | - |
| 19.08.2026 | 2,75 | 2,75 | 2,73 | 2,75 | 7,47% | 2.600,00 |
| 05.05.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 4,03% | 435,00 |
| 04.05.2026 | 2,47 | 2,47 | 2,45 | 2,46 | -2,27% | 588,00 |
| 30.04.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 1,62% | - |
| 29.04.2026 | 2,49 | 2,50 | 2,47 | 2,48 | -1,00% | - |
| 28.04.2026 | 2,51 | 2,51 | 2,48 | 2,50 | -1,57% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,35% | 342,00 |
| 24.04.2026 | 2,55 | 2,56 | 2,54 | 2,55 | -0,78% | - |
| 23.04.2026 | 2,57 | 2,58 | 2,56 | 2,57 | -0,23% | - |
| 22.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,59% | - |
| 21.04.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -2,36% | - |
| 20.04.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -1,02% | - |
| 17.04.2026 | 2,63 | 2,66 | 2,63 | 2,65 | 2,00% | - |
| 16.04.2026 | 2,61 | 2,61 | 2,59 | 2,60 | 1,80% | - |
| 15.04.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -1,12% | - |
| 14.04.2026 | 2,56 | 2,58 | 2,55 | 2,58 | 2,10% | 28,00 |
| 13.04.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 1,49% | 1.200,00 |
| 10.04.2026 | 2,49 | 2,50 | 2,49 | 2,49 | 1,63% | - |
| 09.04.2026 | 2,44 | 2,45 | 2,43 | 2,45 | -0,57% | - |
| 08.04.2026 | 2,47 | 2,47 | 2,46 | 2,46 | 1,86% | - |
| 07.04.2026 | 2,41 | 2,42 | 2,40 | 2,42 | -5,51% | 1.088,00 |
| 02.04.2026 | 2,46 | 2,56 | 2,46 | 2,56 | 0,79% | 1.500,00 |
| 01.04.2026 | 2,53 | 2,56 | 2,53 | 2,54 | -2,31% | - |
| 31.03.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | - |
| 30.03.2026 | 2,55 | 2,57 | 2,55 | 2,56 | 2,40% | 699,00 |
| 27.03.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -0,79% | - |
| 26.03.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -2,82% | - |
| 25.03.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 0,23% | - |
| 24.03.2026 | 2,58 | 2,60 | 2,56 | 2,59 | -0,77% | 17,00 |
| 23.03.2026 | 2,58 | 2,66 | 2,57 | 2,61 | 0,66% | 2.820,00 |
| 20.03.2026 | 2,65 | 2,67 | 2,58 | 2,59 | -3,65% | 58,00 |
| 19.03.2026 | 2,70 | 2,70 | 2,66 | 2,69 | -0,44% | - |
| 18.03.2026 | 2,77 | 2,77 | 2,70 | 2,70 | -3,57% | - |
| 17.03.2026 | 2,78 | 2,82 | 2,77 | 2,80 | 1,41% | - |
| 16.03.2026 | 2,76 | 2,78 | 2,76 | 2,76 | -2,78% | 30,00 |
| 13.03.2026 | 2,85 | 2,86 | 2,84 | 2,84 | -0,28% | - |
| 12.03.2026 | 2,86 | 2,87 | 2,85 | 2,85 | -2,90% | - |
| 11.03.2026 | 2,93 | 2,94 | 2,92 | 2,93 | 1,66% | - |
| 10.03.2026 | 2,87 | 2,90 | 2,87 | 2,89 | -1,87% | - |
| 09.03.2026 | 2,87 | 2,96 | 2,86 | 2,94 | 2,80% | - |
| 06.03.2026 | 2,91 | 2,91 | 2,84 | 2,86 | -2,22% | - |
| 05.03.2026 | 2,94 | 2,94 | 2,90 | 2,93 | -0,51% | - |
| 04.03.2026 | 2,92 | 2,96 | 2,92 | 2,94 | -1,34% | - |
| 03.03.2026 | 2,98 | 3,00 | 2,94 | 2,98 | -1,88% | - |
| 02.03.2026 | 3,02 | 3,04 | 3,00 | 3,04 | -1,01% | - |
| 27.02.2026 | 3,08 | 3,08 | 3,06 | 3,07 | 0,76% | - |
| 26.02.2026 | 3,05 | 3,05 | 3,02 | 3,05 | 0,07% | - |
| 25.02.2026 | 3,04 | 3,05 | 3,03 | 3,04 | 0,83% | - |
| 24.02.2026 | 3,02 | 3,02 | 3,01 | 3,02 | -0,26% | 154,00 |
| 23.02.2026 | 3,03 | 3,04 | 3,02 | 3,03 | -0,23% | - |
| 20.02.2026 | 3,03 | 3,03 | 3,02 | 3,03 | 0,30% | - |
| 19.02.2026 | 3,02 | 3,03 | 3,02 | 3,02 | -2,23% | - |
| 18.02.2026 | 3,09 | 3,10 | 3,09 | 3,09 | 0,95% | 78.000,00 |
| 17.02.2026 | 3,06 | 3,07 | 3,05 | 3,06 | -2,48% | - |
| 16.02.2026 | 3,15 | 3,15 | 3,14 | 3,14 | 2,68% | 30,00 |
| 13.02.2026 | 3,06 | 3,06 | 3,05 | 3,06 | 2,00% | - |
| 12.02.2026 | 3,06 | 3,06 | 3,00 | 3,00 | -1,96% | - |
| 11.02.2026 | 3,04 | 3,08 | 3,04 | 3,06 | 0,66% | - |