30,500€
2,69%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,70 | 30,50 | 29,50 | 30,50 | 2,69% | - |
| 11.11.2026 | 29,20 | 29,70 | 29,10 | 29,70 | 1,37% | - |
| 10.11.2026 | 29,20 | 29,30 | 29,10 | 29,30 | 0,00% | - |
| 09.11.2026 | 29,20 | 29,70 | 29,10 | 29,30 | -1,35% | - |
| 06.11.2026 | 28,80 | 29,70 | 28,80 | 29,70 | 2,77% | - |
| 05.11.2026 | 29,60 | 29,60 | 28,60 | 28,90 | -2,69% | - |
| 04.11.2026 | 30,00 | 30,00 | 29,30 | 29,70 | -1,98% | 2.700,00 |
| 03.11.2026 | 30,00 | 30,30 | 29,70 | 30,30 | 0,00% | 108,00 |
| 02.11.2026 | 30,00 | 30,30 | 29,70 | 30,30 | 0,00% | - |
| 30.10.2026 | 30,40 | 30,90 | 29,70 | 30,30 | -1,94% | - |
| 29.10.2026 | 30,40 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 28.10.2026 | 30,40 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 27.10.2026 | 30,40 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 26.10.2026 | 30,30 | 30,90 | 30,30 | 30,90 | 0,65% | - |
| 23.10.2026 | 30,20 | 30,70 | 30,10 | 30,70 | 0,00% | - |
| 22.10.2026 | 30,40 | 30,90 | 30,00 | 30,70 | -0,65% | - |
| 21.10.2026 | 30,40 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 20.10.2026 | 30,40 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 19.10.2026 | 30,00 | 30,90 | 30,00 | 30,90 | 1,31% | - |
| 16.10.2026 | 30,60 | 30,60 | 30,00 | 30,50 | 0,66% | - |
| 15.10.2026 | 30,60 | 30,60 | 30,30 | 30,30 | -3,81% | - |
| 14.10.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 0,00% | - |
| 13.10.2026 | 31,40 | 31,50 | 31,00 | 31,50 | 0,00% | 27,00 |
| 12.10.2026 | 31,40 | 31,50 | 31,00 | 31,50 | 1,29% | - |
| 09.10.2026 | 31,60 | 31,70 | 30,20 | 31,10 | -1,89% | - |
| 08.10.2026 | 31,60 | 31,90 | 30,30 | 31,70 | -0,63% | - |
| 07.10.2026 | 31,60 | 31,90 | 31,40 | 31,90 | 0,00% | - |
| 06.10.2026 | 31,60 | 31,90 | 30,90 | 31,90 | 0,00% | - |
| 05.10.2026 | 31,80 | 31,90 | 30,90 | 31,90 | 0,63% | - |
| 02.10.2026 | 32,20 | 32,20 | 31,00 | 31,70 | -0,63% | - |
| 01.10.2026 | 32,50 | 32,50 | 31,30 | 31,90 | -1,85% | - |
| 30.09.2026 | 32,30 | 32,50 | 30,60 | 32,50 | 0,00% | - |
| 29.09.2026 | 29,80 | 32,50 | 29,40 | 32,50 | 7,26% | - |
| 28.09.2026 | 29,40 | 30,30 | 28,70 | 30,30 | 1,34% | - |
| 25.09.2026 | 29,40 | 29,90 | 28,90 | 29,90 | 0,00% | - |
| 24.09.2026 | 29,70 | 30,10 | 28,30 | 29,90 | 0,67% | - |
| 23.09.2026 | 30,00 | 30,30 | 29,00 | 29,70 | -1,98% | - |
| 22.09.2026 | 30,50 | 30,50 | 29,30 | 30,30 | -0,66% | - |
| 21.09.2026 | 30,00 | 30,50 | 29,80 | 30,50 | 0,00% | - |
| 18.09.2026 | 30,00 | 30,50 | 28,60 | 30,50 | 0,66% | - |
| 17.09.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 16.09.2026 | 30,60 | 30,70 | 29,40 | 30,30 | -1,30% | - |
| 15.09.2026 | 30,60 | 30,70 | 30,20 | 30,70 | 0,66% | - |
| 14.09.2026 | 30,80 | 30,80 | 30,30 | 30,50 | -0,65% | 14,00 |
| 11.09.2026 | 30,80 | 30,80 | 30,40 | 30,70 | 0,00% | - |
| 10.09.2026 | 30,90 | 30,90 | 30,40 | 30,70 | -2,54% | - |
| 09.09.2026 | 30,40 | 31,50 | 30,40 | 31,50 | 3,96% | - |
| 08.09.2026 | 30,00 | 31,40 | 29,30 | 30,30 | -0,66% | 70,00 |
| 07.09.2026 | 30,00 | 30,50 | 29,90 | 30,50 | 0,00% | - |
| 04.09.2026 | 30,00 | 30,50 | 29,70 | 30,50 | 0,00% | - |
| 03.09.2026 | 29,90 | 30,50 | 29,40 | 30,50 | 2,01% | - |
| 02.09.2026 | 29,40 | 29,90 | 29,40 | 29,90 | 0,00% | - |
| 01.09.2026 | 29,00 | 30,50 | 29,00 | 29,90 | 1,36% | - |
| 31.08.2026 | 28,80 | 29,50 | 28,40 | 29,50 | 2,08% | - |
| 28.08.2026 | 28,80 | 28,90 | 28,40 | 28,90 | 0,00% | - |
| 27.08.2026 | 29,00 | 29,00 | 28,40 | 28,90 | 0,00% | - |
| 26.08.2026 | 28,80 | 28,90 | 28,40 | 28,90 | 0,00% | 945,00 |
| 25.08.2026 | 28,80 | 28,90 | 28,40 | 28,90 | 0,00% | - |
| 24.08.2026 | 28,80 | 28,90 | 28,40 | 28,90 | 0,00% | - |
| 21.08.2026 | 29,00 | 29,00 | 27,90 | 28,90 | 0,00% | - |
| 20.08.2026 | 29,00 | 29,00 | 28,50 | 28,90 | 0,70% | - |
| 19.08.2026 | 29,00 | 29,50 | 27,90 | 28,70 | -4,01% | - |
| 05.05.2026 | 29,80 | 29,90 | 29,40 | 29,90 | -1,32% | - |
| 04.05.2026 | 29,60 | 30,30 | 29,60 | 30,30 | 0,66% | - |
| 30.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 29.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 28.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 27.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 24.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 23.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 22.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | 58,00 |
| 21.04.2026 | 29,20 | 30,10 | 29,20 | 30,10 | 1,35% | 15,00 |
| 20.04.2026 | 30,10 | 30,10 | 29,50 | 29,70 | -1,33% | - |
| 17.04.2026 | 29,40 | 30,10 | 29,40 | 30,10 | 0,67% | 1.316,00 |
| 16.04.2026 | 29,60 | 29,90 | 29,50 | 29,90 | -0,66% | - |
| 15.04.2026 | 29,60 | 30,10 | 29,60 | 30,10 | 0,00% | 575,00 |
| 14.04.2026 | 29,60 | 30,10 | 29,40 | 30,10 | 0,00% | - |
| 13.04.2026 | 30,10 | 30,10 | 29,40 | 30,10 | 0,00% | - |
| 10.04.2026 | 30,30 | 30,30 | 29,60 | 30,10 | -0,66% | - |
| 09.04.2026 | 30,30 | 30,30 | 29,70 | 30,30 | 0,00% | - |
| 08.04.2026 | 29,90 | 30,30 | 29,40 | 30,30 | 1,34% | - |
| 07.04.2026 | 29,00 | 29,90 | 29,00 | 29,90 | 1,36% | 14,00 |
| 02.04.2026 | 28,80 | 29,50 | 28,80 | 29,50 | 0,68% | - |
| 01.04.2026 | 29,50 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 31.03.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 30.03.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 27.03.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 26.03.2026 | 29,40 | 29,50 | 29,40 | 29,50 | -1,34% | - |
| 25.03.2026 | 29,80 | 29,90 | 29,40 | 29,90 | -1,32% | - |
| 24.03.2026 | 29,80 | 30,30 | 29,70 | 30,30 | 0,00% | - |
| 23.03.2026 | 30,30 | 30,30 | 29,90 | 30,30 | 0,00% | - |
| 20.03.2026 | 29,80 | 30,30 | 29,80 | 30,30 | 0,00% | - |
| 19.03.2026 | 29,60 | 30,30 | 29,60 | 30,30 | 0,66% | - |
| 18.03.2026 | 29,80 | 30,10 | 29,80 | 30,10 | -0,66% | - |
| 17.03.2026 | 29,60 | 30,30 | 29,60 | 30,30 | 0,66% | - |
| 16.03.2026 | 30,60 | 30,90 | 29,90 | 30,10 | -3,22% | - |
| 13.03.2026 | 31,00 | 31,10 | 30,90 | 31,10 | -1,27% | - |
| 12.03.2026 | 30,40 | 31,50 | 30,30 | 31,50 | 1,94% | - |
| 11.03.2026 | 30,00 | 30,90 | 30,00 | 30,90 | 1,31% | - |
| 10.03.2026 | 29,40 | 30,50 | 29,40 | 30,50 | 2,01% | - |