46,400€
-0,43%
Echtzeit-Aktienkurs STELLA-JONES INC.
Bid:
Ask:
Aktienkurse zur STELLA-JONES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,70 | 47,30 | 46,30 | 46,50 | -0,43% | - |
| 20.02.2025 | 47,30 | 47,40 | 46,50 | 46,70 | -1,27% | - |
| 19.02.2025 | 46,90 | 47,30 | 46,10 | 47,30 | 1,28% | - |
| 18.02.2025 | 46,10 | 47,30 | 46,10 | 46,70 | 1,08% | - |
| 17.02.2025 | 46,10 | 46,20 | 46,00 | 46,20 | 0,22% | - |
| 14.02.2025 | 46,30 | 46,90 | 45,90 | 46,10 | -0,43% | - |
| 13.02.2025 | 46,00 | 47,30 | 46,00 | 46,30 | -0,86% | - |
| 12.02.2025 | 47,70 | 47,90 | 46,50 | 46,70 | -2,10% | - |
| 11.02.2025 | 47,30 | 47,90 | 47,00 | 47,70 | 0,85% | - |
| 10.02.2025 | 46,20 | 47,80 | 46,20 | 47,30 | 0,85% | - |
| 07.02.2025 | 45,60 | 47,30 | 45,60 | 46,90 | 1,74% | - |
| 06.02.2025 | 46,20 | 47,40 | 45,30 | 46,10 | -1,71% | - |
| 05.02.2025 | 46,40 | 47,30 | 46,30 | 46,90 | 0,00% | - |
| 04.02.2025 | 47,30 | 48,10 | 46,90 | 46,90 | 0,00% | - |
| 03.02.2025 | 46,00 | 47,10 | 41,90 | 46,90 | 0,86% | - |
| 31.01.2025 | 46,80 | 47,70 | 46,50 | 46,50 | -1,27% | - |
| 30.01.2025 | 47,50 | 47,90 | 47,10 | 47,10 | -0,84% | - |
| 29.01.2025 | 48,10 | 48,30 | 47,50 | 47,50 | -1,25% | - |
| 28.01.2025 | 48,40 | 48,70 | 47,70 | 48,10 | -0,41% | - |
| 27.01.2025 | 48,40 | 48,90 | 47,70 | 48,30 | -1,23% | - |
| 24.01.2025 | 48,40 | 49,10 | 48,40 | 48,90 | 0,00% | - |
| 23.01.2025 | 49,00 | 49,30 | 48,90 | 48,90 | 0,00% | - |
| 22.01.2025 | 48,10 | 49,50 | 47,60 | 48,90 | 1,66% | - |
| 21.01.2025 | 47,30 | 48,10 | 46,90 | 48,10 | 1,26% | - |
| 20.01.2025 | 47,00 | 47,90 | 47,00 | 47,50 | -0,42% | - |
| 17.01.2025 | 47,70 | 47,90 | 47,30 | 47,70 | 0,00% | - |
| 16.01.2025 | 47,50 | 47,90 | 46,90 | 47,70 | 0,21% | - |
| 15.01.2025 | 44,50 | 47,70 | 44,30 | 47,60 | 6,97% | - |
| 14.01.2025 | 44,80 | 45,30 | 44,30 | 44,50 | -2,20% | - |
| 13.01.2025 | 45,60 | 45,90 | 44,90 | 45,50 | 0,00% | - |
| 10.01.2025 | 46,50 | 46,70 | 45,10 | 45,50 | -2,15% | - |
| 09.01.2025 | 46,70 | 46,90 | 46,50 | 46,50 | -0,43% | - |
| 08.01.2025 | 48,40 | 48,50 | 46,10 | 46,70 | -3,51% | - |
| 07.01.2025 | 50,05 | 50,75 | 48,10 | 48,40 | -3,49% | - |
| 06.01.2025 | 49,00 | 51,00 | 49,00 | 50,15 | 1,31% | - |
| 03.01.2025 | 49,50 | 50,15 | 49,10 | 49,50 | 0,00% | - |
| 02.01.2025 | 47,70 | 49,50 | 47,70 | 49,50 | 5,10% | - |
| 30.12.2024 | 47,10 | 47,30 | 47,10 | 47,10 | 0,00% | - |
| 27.12.2024 | 47,20 | 47,50 | 46,90 | 47,10 | -0,42% | - |
| 23.12.2024 | 47,10 | 47,50 | 47,10 | 47,30 | 0,42% | - |
| 20.12.2024 | 47,00 | 47,90 | 46,50 | 47,10 | 0,00% | - |
| 19.12.2024 | 46,80 | 47,90 | 46,50 | 47,10 | -0,42% | - |
| 18.12.2024 | 47,60 | 47,90 | 47,30 | 47,30 | -1,05% | - |
| 17.12.2024 | 47,40 | 48,10 | 47,40 | 47,80 | -0,21% | - |
| 16.12.2024 | 47,90 | 48,50 | 47,90 | 47,90 | 0,00% | - |
| 13.12.2024 | 48,20 | 48,70 | 47,70 | 47,90 | -1,64% | - |
| 12.12.2024 | 48,70 | 49,10 | 48,50 | 48,70 | 0,00% | - |
| 11.12.2024 | 48,00 | 49,10 | 48,00 | 48,70 | 0,21% | - |
| 10.12.2024 | 49,30 | 49,85 | 48,50 | 48,60 | -1,62% | - |
| 09.12.2024 | 49,95 | 50,05 | 49,30 | 49,40 | -1,30% | - |
| 06.12.2024 | 49,85 | 50,15 | 49,30 | 50,05 | 0,70% | - |
| 05.12.2024 | 49,40 | 50,40 | 49,30 | 49,70 | -0,70% | - |
| 04.12.2024 | 48,40 | 50,50 | 48,40 | 50,05 | 2,35% | - |
| 03.12.2024 | 48,50 | 49,10 | 48,20 | 48,90 | 1,03% | - |
| 02.12.2024 | 48,50 | 48,70 | 47,90 | 48,40 | 0,21% | - |
| 29.11.2024 | 48,40 | 48,50 | 47,90 | 48,30 | -0,41% | - |
| 28.11.2024 | 47,60 | 48,70 | 47,60 | 48,50 | 0,83% | - |
| 27.11.2024 | 48,10 | 48,10 | 47,50 | 48,10 | 0,21% | - |
| 26.11.2024 | 47,80 | 48,30 | 47,70 | 48,00 | -1,44% | - |
| 25.11.2024 | 47,80 | 49,10 | 47,80 | 48,70 | 0,41% | - |
| 22.11.2024 | 47,40 | 48,50 | 47,40 | 48,50 | 1,25% | - |
| 21.11.2024 | 46,90 | 48,30 | 46,70 | 47,90 | 2,13% | - |
| 20.11.2024 | 47,50 | 47,70 | 46,30 | 46,90 | -1,26% | - |
| 19.11.2024 | 46,60 | 47,70 | 46,50 | 47,50 | 0,85% | 200,00 |
| 18.11.2024 | 45,90 | 47,90 | 45,70 | 47,10 | 2,61% | - |
| 15.11.2024 | 45,60 | 46,50 | 45,30 | 45,90 | -0,86% | - |
| 14.11.2024 | 47,00 | 48,30 | 45,70 | 46,30 | -2,11% | 816,00 |
| 13.11.2024 | 47,20 | 48,30 | 46,70 | 47,30 | -0,84% | - |
| 12.11.2024 | 47,90 | 48,40 | 47,10 | 47,70 | -0,42% | - |
| 11.11.2024 | 48,50 | 49,30 | 47,50 | 47,90 | -1,24% | - |
| 08.11.2024 | 49,50 | 49,85 | 47,90 | 48,50 | -2,41% | - |
| 07.11.2024 | 50,50 | 51,00 | 49,10 | 49,70 | -1,58% | - |
| 06.11.2024 | 58,00 | 59,25 | 48,70 | 50,50 | -12,93% | - |
| 05.11.2024 | 57,75 | 58,50 | 57,25 | 58,00 | 0,43% | - |
| 04.11.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,43% | - |
| 01.11.2024 | 55,00 | 57,75 | 55,00 | 57,50 | 3,60% | - |
| 31.10.2024 | 56,25 | 56,25 | 55,25 | 55,50 | -1,77% | - |
| 30.10.2024 | 56,00 | 57,00 | 56,00 | 56,50 | -0,44% | 16,00 |
| 29.10.2024 | 56,50 | 57,50 | 56,50 | 56,75 | -0,87% | - |
| 28.10.2024 | 57,50 | 57,75 | 57,00 | 57,25 | -0,43% | - |
| 25.10.2024 | 57,75 | 58,00 | 57,25 | 57,50 | 0,00% | - |
| 24.10.2024 | 57,75 | 58,50 | 56,50 | 57,50 | -0,43% | - |
| 23.10.2024 | 57,00 | 58,50 | 57,00 | 57,75 | 0,00% | - |
| 22.10.2024 | 57,75 | 59,00 | 56,50 | 57,75 | -0,43% | - |
| 21.10.2024 | 59,50 | 59,50 | 57,75 | 58,00 | -2,11% | - |
| 18.10.2024 | 59,00 | 60,00 | 59,00 | 59,25 | -0,84% | 17,00 |
| 17.10.2024 | 60,25 | 61,00 | 59,75 | 59,75 | -1,24% | - |
| 16.10.2024 | 60,50 | 61,50 | 60,25 | 60,50 | -1,22% | 300,00 |
| 15.10.2024 | 61,75 | 62,50 | 61,00 | 61,25 | -0,81% | - |
| 14.10.2024 | 61,75 | 61,75 | 61,25 | 61,75 | 0,41% | - |
| 11.10.2024 | 59,50 | 61,75 | 59,50 | 61,50 | 2,07% | 200,00 |
| 10.10.2024 | 62,75 | 62,75 | 59,75 | 60,25 | -3,98% | - |
| 09.10.2024 | 62,75 | 63,25 | 62,25 | 62,75 | -0,40% | - |
| 08.10.2024 | 62,00 | 63,00 | 61,25 | 63,00 | 1,61% | - |
| 07.10.2024 | 61,25 | 62,25 | 60,25 | 62,00 | 1,22% | - |
| 04.10.2024 | 60,25 | 62,00 | 60,25 | 61,25 | 1,66% | - |
| 03.10.2024 | 60,00 | 61,00 | 59,75 | 60,25 | -0,82% | - |
| 02.10.2024 | 59,75 | 61,50 | 59,00 | 60,75 | 1,67% | - |
| 01.10.2024 | 58,75 | 60,25 | 58,75 | 59,75 | 1,27% | - |
| 30.09.2024 | 57,75 | 59,00 | 57,75 | 59,00 | 1,72% | - |