41,300€
-0,72%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 41,60 | 42,00 | 41,00 | 41,30 | -0,72% | 13,00 |
| 16.10.2026 | 41,20 | 41,90 | 41,20 | 41,60 | 0,73% | - |
| 15.10.2026 | 41,20 | 41,40 | 41,20 | 41,30 | 1,72% | - |
| 14.10.2026 | 40,40 | 41,40 | 40,40 | 40,60 | 0,50% | 42,00 |
| 13.10.2026 | 40,80 | 41,50 | 40,20 | 40,40 | -0,98% | - |
| 12.10.2026 | 40,80 | 40,80 | 40,60 | 40,80 | 0,25% | - |
| 09.10.2026 | 41,00 | 41,50 | 40,60 | 40,70 | -1,21% | 30,00 |
| 08.10.2026 | 40,40 | 41,20 | 40,00 | 41,20 | 2,49% | - |
| 07.10.2026 | 40,80 | 40,80 | 39,80 | 40,20 | -0,74% | - |
| 06.10.2026 | 41,00 | 41,50 | 40,20 | 40,50 | -1,22% | - |
| 05.10.2026 | 41,20 | 41,20 | 40,80 | 41,00 | 0,00% | - |
| 02.10.2026 | 41,00 | 41,20 | 40,20 | 41,00 | 0,00% | - |
| 01.10.2026 | 41,80 | 42,20 | 40,60 | 41,00 | -2,15% | - |
| 30.09.2026 | 43,20 | 43,40 | 41,80 | 41,90 | -3,46% | - |
| 29.09.2026 | 43,20 | 43,40 | 43,10 | 43,40 | 0,23% | - |
| 28.09.2026 | 42,60 | 43,60 | 42,20 | 43,30 | 1,64% | - |
| 25.09.2026 | 42,40 | 42,80 | 41,80 | 42,60 | 0,95% | 8,00 |
| 24.09.2026 | 42,80 | 43,00 | 42,00 | 42,20 | -1,63% | - |
| 23.09.2026 | 43,40 | 43,70 | 42,40 | 42,90 | -1,38% | - |
| 22.09.2026 | 43,20 | 43,70 | 43,00 | 43,50 | 0,93% | - |
| 21.09.2026 | 43,00 | 43,70 | 42,80 | 43,10 | -0,23% | - |
| 18.09.2026 | 43,00 | 43,30 | 42,40 | 43,20 | 0,93% | - |
| 17.09.2026 | 42,40 | 43,40 | 42,40 | 42,80 | 0,47% | - |
| 16.09.2026 | 42,20 | 42,80 | 42,00 | 42,60 | 0,71% | - |
| 15.09.2026 | 42,80 | 42,80 | 42,20 | 42,30 | -0,70% | 252,00 |
| 14.09.2026 | 41,80 | 43,00 | 41,60 | 42,60 | 2,16% | - |
| 11.09.2026 | 42,00 | 42,20 | 41,70 | 41,70 | -0,95% | - |
| 10.09.2026 | 42,00 | 42,20 | 41,70 | 42,10 | 0,72% | - |
| 09.09.2026 | 42,60 | 42,70 | 41,50 | 41,80 | -1,65% | - |
| 08.09.2026 | 42,80 | 43,00 | 42,40 | 42,50 | -0,70% | - |
| 07.09.2026 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 04.09.2026 | 42,60 | 42,90 | 42,20 | 42,80 | 0,23% | - |
| 03.09.2026 | 42,80 | 43,00 | 42,20 | 42,70 | 0,23% | - |
| 02.09.2026 | 42,40 | 43,40 | 42,30 | 42,60 | 0,24% | 550,00 |
| 01.09.2026 | 42,80 | 43,20 | 42,00 | 42,50 | -0,70% | - |
| 31.08.2026 | 43,20 | 43,20 | 42,60 | 42,80 | -0,93% | - |
| 28.08.2026 | 43,40 | 44,00 | 43,00 | 43,20 | -0,46% | - |
| 27.08.2026 | 42,80 | 43,60 | 42,60 | 43,40 | 1,17% | - |
| 26.08.2026 | 42,80 | 43,00 | 42,20 | 42,90 | 0,47% | - |
| 25.08.2026 | 43,40 | 43,50 | 42,60 | 42,70 | -1,39% | - |
| 24.08.2026 | 44,20 | 44,60 | 43,00 | 43,30 | -2,48% | 210,00 |
| 21.08.2026 | 44,40 | 44,70 | 44,20 | 44,40 | 0,45% | - |
| 20.08.2026 | 44,50 | 44,80 | 44,20 | 44,20 | -2,00% | - |
| 19.08.2026 | 45,20 | 45,60 | 45,00 | 45,10 | -14,50% | - |
| 05.05.2026 | 51,00 | 52,75 | 51,00 | 52,75 | 3,43% | 15,00 |
| 04.05.2026 | 51,50 | 52,25 | 51,00 | 51,00 | -3,77% | 108,00 |
| 30.04.2026 | 52,00 | 53,00 | 51,25 | 53,00 | 2,91% | - |
| 29.04.2026 | 52,50 | 53,25 | 51,50 | 51,50 | -1,90% | - |
| 28.04.2026 | 53,75 | 54,50 | 52,25 | 52,50 | -1,87% | - |
| 27.04.2026 | 52,50 | 53,75 | 52,25 | 53,50 | 1,42% | - |
| 24.04.2026 | 52,00 | 52,75 | 51,50 | 52,75 | 1,44% | - |
| 23.04.2026 | 51,50 | 52,50 | 51,25 | 52,00 | 0,48% | - |
| 22.04.2026 | 51,50 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 21.04.2026 | 51,50 | 52,25 | 51,50 | 52,00 | 0,00% | - |
| 20.04.2026 | 51,75 | 52,25 | 51,25 | 52,00 | 0,00% | - |
| 17.04.2026 | 51,00 | 52,25 | 50,75 | 52,00 | 0,97% | - |
| 16.04.2026 | 51,50 | 52,25 | 51,00 | 51,50 | -0,96% | - |
| 15.04.2026 | 52,50 | 53,00 | 51,50 | 52,00 | -0,95% | - |
| 14.04.2026 | 52,50 | 53,25 | 51,25 | 52,50 | -0,94% | - |
| 13.04.2026 | 53,00 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 10.04.2026 | 53,50 | 54,25 | 52,75 | 53,00 | -1,85% | - |
| 09.04.2026 | 53,00 | 54,25 | 53,00 | 54,00 | 1,89% | - |
| 08.04.2026 | 54,50 | 55,50 | 52,50 | 53,00 | -2,75% | 1.425,00 |
| 07.04.2026 | 56,00 | 57,00 | 54,25 | 54,50 | -6,44% | - |
| 02.04.2026 | 58,50 | 59,25 | 57,75 | 58,25 | -0,43% | - |
| 01.04.2026 | 58,25 | 59,50 | 57,50 | 58,50 | 0,43% | - |
| 31.03.2026 | 58,25 | 59,00 | 57,50 | 58,25 | 0,00% | - |
| 30.03.2026 | 58,50 | 60,00 | 58,25 | 58,25 | -0,85% | - |
| 27.03.2026 | 58,50 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 26.03.2026 | 58,50 | 61,00 | 58,25 | 58,75 | 0,00% | - |
| 25.03.2026 | 58,00 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 24.03.2026 | 57,75 | 60,00 | 57,50 | 58,75 | 0,86% | - |
| 23.03.2026 | 55,50 | 58,50 | 55,50 | 58,25 | 4,48% | - |
| 20.03.2026 | 56,50 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 19.03.2026 | 59,50 | 60,00 | 56,50 | 56,75 | -5,02% | - |
| 18.03.2026 | 60,00 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 17.03.2026 | 61,00 | 61,50 | 60,00 | 60,25 | -1,63% | - |
| 16.03.2026 | 61,50 | 63,00 | 61,25 | 61,25 | -0,81% | - |
| 13.03.2026 | 61,00 | 62,00 | 61,00 | 61,75 | 0,82% | - |
| 12.03.2026 | 61,50 | 62,00 | 60,75 | 61,25 | -0,81% | - |
| 11.03.2026 | 61,50 | 62,50 | 60,75 | 61,75 | 0,00% | - |
| 10.03.2026 | 60,50 | 61,75 | 60,00 | 61,75 | 1,23% | - |
| 09.03.2026 | 61,50 | 61,75 | 59,75 | 61,00 | 0,00% | - |
| 06.03.2026 | 60,50 | 61,50 | 59,50 | 61,00 | 0,83% | - |
| 05.03.2026 | 60,00 | 61,00 | 59,50 | 60,50 | 0,83% | - |
| 04.03.2026 | 60,25 | 60,50 | 59,25 | 60,00 | 0,00% | - |
| 03.03.2026 | 59,50 | 60,50 | 58,25 | 60,00 | 0,84% | - |
| 02.03.2026 | 58,00 | 60,00 | 58,00 | 59,50 | 2,59% | - |
| 27.02.2026 | 57,00 | 58,75 | 57,00 | 58,00 | 0,87% | - |
| 26.02.2026 | 59,00 | 59,50 | 54,25 | 57,50 | -3,36% | - |
| 25.02.2026 | 59,00 | 59,75 | 58,50 | 59,50 | 0,85% | - |
| 24.02.2026 | 58,50 | 60,00 | 58,50 | 59,00 | 0,85% | - |
| 23.02.2026 | 60,00 | 60,75 | 58,00 | 58,50 | -3,31% | - |
| 20.02.2026 | 60,00 | 61,00 | 59,25 | 60,50 | 0,83% | - |
| 19.02.2026 | 60,00 | 60,75 | 59,50 | 60,00 | -0,83% | - |
| 18.02.2026 | 60,00 | 61,25 | 60,00 | 60,50 | 0,00% | - |
| 17.02.2026 | 61,00 | 61,75 | 60,25 | 60,50 | -0,82% | - |
| 16.02.2026 | 61,00 | 61,50 | 61,00 | 61,00 | 0,00% | - |
| 13.02.2026 | 60,50 | 61,50 | 60,25 | 61,00 | 0,00% | - |
| 12.02.2026 | 61,50 | 62,50 | 60,00 | 61,00 | -1,61% | - |