51,300€
-1,06%
Echtzeit-Aktienkurs STALPRODUKT ZY 2
Bid:
Ask:
Aktienkurse zur STALPRODUKT ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 51,80 | 52,10 | 51,25 | 51,25 | -1,16% | - |
| 26.08.2026 | 51,95 | 52,50 | 51,70 | 51,85 | 0,00% | - |
| 25.08.2026 | 51,80 | 51,90 | 51,40 | 51,85 | 0,39% | - |
| 24.08.2026 | 51,80 | 51,95 | 51,35 | 51,65 | -0,39% | - |
| 21.08.2026 | 51,55 | 51,90 | 51,50 | 51,85 | 0,78% | - |
| 20.08.2026 | 51,65 | 51,65 | 51,40 | 51,45 | -0,87% | - |
| 19.08.2026 | 51,90 | 52,10 | 51,20 | 51,90 | -8,79% | - |
| 05.05.2026 | 56,70 | 57,10 | 56,50 | 56,90 | 0,71% | - |
| 04.05.2026 | 56,40 | 56,90 | 55,90 | 56,50 | 0,36% | - |
| 30.04.2026 | 56,10 | 56,60 | 56,00 | 56,30 | 0,00% | - |
| 29.04.2026 | 56,00 | 56,80 | 55,20 | 56,30 | 0,90% | - |
| 28.04.2026 | 54,70 | 56,20 | 54,70 | 55,80 | 1,64% | - |
| 27.04.2026 | 55,20 | 55,60 | 54,70 | 54,90 | -0,72% | - |
| 24.04.2026 | 55,50 | 55,90 | 55,20 | 55,30 | -0,36% | - |
| 23.04.2026 | 55,40 | 56,00 | 55,10 | 55,50 | 0,00% | - |
| 22.04.2026 | 55,90 | 55,90 | 55,00 | 55,50 | -0,18% | - |
| 21.04.2026 | 56,40 | 56,70 | 55,50 | 55,60 | -1,24% | 144,00 |
| 20.04.2026 | 56,20 | 56,90 | 56,10 | 56,30 | -0,53% | - |
| 17.04.2026 | 56,30 | 57,00 | 56,10 | 56,60 | 0,53% | - |
| 16.04.2026 | 57,10 | 57,60 | 56,20 | 56,30 | -1,40% | - |
| 15.04.2026 | 55,90 | 57,10 | 55,60 | 57,10 | 1,96% | - |
| 14.04.2026 | 54,80 | 56,00 | 53,90 | 56,00 | 2,38% | - |
| 13.04.2026 | 55,00 | 55,90 | 53,90 | 54,70 | -0,91% | - |
| 10.04.2026 | 54,70 | 55,50 | 54,50 | 55,20 | 1,10% | - |
| 09.04.2026 | 54,10 | 55,20 | 53,90 | 54,60 | 0,92% | - |
| 08.04.2026 | 54,70 | 54,70 | 53,40 | 54,10 | 0,56% | - |
| 07.04.2026 | 53,10 | 53,90 | 52,90 | 53,80 | 1,32% | 200,00 |
| 02.04.2026 | 52,50 | 53,10 | 52,30 | 53,10 | 0,38% | - |
| 01.04.2026 | 52,90 | 53,20 | 52,40 | 52,90 | 0,19% | 190,00 |
| 31.03.2026 | 52,50 | 52,80 | 51,80 | 52,80 | 1,34% | - |
| 30.03.2026 | 51,15 | 52,80 | 51,15 | 52,10 | 2,16% | - |
| 27.03.2026 | 51,80 | 52,10 | 51,00 | 51,00 | -1,35% | - |
| 26.03.2026 | 52,00 | 52,40 | 51,40 | 51,70 | -1,15% | - |
| 25.03.2026 | 52,20 | 52,50 | 52,00 | 52,30 | 0,00% | - |
| 24.03.2026 | 52,20 | 52,50 | 51,80 | 52,30 | 0,19% | - |
| 23.03.2026 | 52,30 | 53,00 | 51,80 | 52,20 | -0,38% | - |
| 20.03.2026 | 52,90 | 53,00 | 52,20 | 52,40 | -1,13% | - |
| 19.03.2026 | 53,10 | 53,70 | 52,30 | 53,00 | -0,56% | - |
| 18.03.2026 | 54,00 | 54,40 | 53,30 | 53,30 | -0,56% | - |
| 17.03.2026 | 53,10 | 54,20 | 52,90 | 53,60 | 0,56% | - |
| 16.03.2026 | 53,20 | 53,50 | 53,00 | 53,30 | 0,38% | - |
| 13.03.2026 | 53,40 | 53,40 | 52,90 | 53,10 | -0,56% | 184,00 |
| 12.03.2026 | 53,90 | 54,40 | 53,20 | 53,40 | -1,29% | - |
| 11.03.2026 | 53,60 | 54,30 | 53,20 | 54,10 | 1,12% | - |
| 10.03.2026 | 52,70 | 53,80 | 52,50 | 53,50 | 1,33% | - |
| 09.03.2026 | 53,60 | 54,20 | 51,90 | 52,80 | -3,30% | - |
| 06.03.2026 | 54,80 | 55,00 | 53,50 | 54,60 | -0,18% | - |
| 05.03.2026 | 54,10 | 55,00 | 54,00 | 54,70 | 0,55% | - |
| 04.03.2026 | 53,60 | 54,60 | 53,50 | 54,40 | 1,49% | - |
| 03.03.2026 | 56,00 | 56,10 | 53,20 | 53,60 | -4,46% | - |
| 02.03.2026 | 57,00 | 57,50 | 55,80 | 56,10 | -2,26% | - |
| 27.02.2026 | 57,70 | 58,20 | 57,40 | 57,40 | -0,52% | - |
| 26.02.2026 | 58,30 | 58,40 | 57,40 | 57,70 | -1,37% | - |
| 25.02.2026 | 56,90 | 58,50 | 56,70 | 58,50 | 2,63% | - |
| 24.02.2026 | 59,50 | 59,60 | 56,50 | 57,00 | -4,20% | - |
| 23.02.2026 | 59,20 | 59,60 | 59,10 | 59,50 | 0,34% | - |
| 20.02.2026 | 59,50 | 59,70 | 59,10 | 59,30 | -0,50% | - |
| 19.02.2026 | 60,10 | 60,20 | 59,30 | 59,60 | -0,83% | - |
| 18.02.2026 | 61,80 | 62,00 | 59,50 | 60,10 | -2,75% | - |
| 17.02.2026 | 60,60 | 62,00 | 60,50 | 61,80 | 1,64% | - |
| 16.02.2026 | 60,00 | 60,90 | 59,90 | 60,80 | 1,50% | - |
| 13.02.2026 | 59,30 | 60,10 | 59,30 | 59,90 | 0,84% | - |
| 12.02.2026 | 59,20 | 59,80 | 59,10 | 59,40 | 0,00% | - |
| 11.02.2026 | 59,10 | 59,50 | 58,60 | 59,40 | 0,51% | - |
| 10.02.2026 | 59,90 | 60,00 | 59,00 | 59,10 | -1,66% | - |
| 09.02.2026 | 60,10 | 60,20 | 59,10 | 60,10 | 0,17% | - |
| 06.02.2026 | 59,90 | 60,20 | 59,40 | 60,00 | 0,67% | - |
| 05.02.2026 | 60,20 | 60,50 | 59,60 | 59,60 | -1,16% | - |
| 04.02.2026 | 61,30 | 61,50 | 60,10 | 60,30 | -1,47% | - |
| 03.02.2026 | 61,30 | 61,80 | 60,90 | 61,20 | -0,16% | - |
| 02.02.2026 | 61,80 | 62,40 | 60,80 | 61,30 | -1,45% | - |
| 30.01.2026 | 62,20 | 62,50 | 61,10 | 62,20 | -0,48% | - |
| 29.01.2026 | 63,10 | 63,30 | 62,10 | 62,50 | -0,64% | - |
| 28.01.2026 | 63,40 | 63,40 | 62,20 | 62,90 | -0,32% | - |
| 27.01.2026 | 62,20 | 63,30 | 61,70 | 63,10 | 1,61% | - |
| 26.01.2026 | 61,70 | 62,70 | 61,30 | 62,10 | 0,32% | - |
| 23.01.2026 | 62,30 | 62,50 | 61,80 | 61,90 | -0,64% | - |
| 22.01.2026 | 62,30 | 62,90 | 61,30 | 62,30 | 0,16% | - |
| 21.01.2026 | 61,60 | 62,50 | 61,60 | 62,20 | 1,14% | - |
| 20.01.2026 | 62,20 | 62,50 | 60,60 | 61,50 | -0,81% | 6.426,00 |
| 19.01.2026 | 61,20 | 62,70 | 61,00 | 62,00 | 0,32% | - |
| 16.01.2026 | 59,90 | 62,40 | 59,40 | 61,80 | 3,00% | - |
| 15.01.2026 | 59,90 | 60,00 | 59,00 | 60,00 | 0,50% | - |
| 14.01.2026 | 59,70 | 59,80 | 59,00 | 59,70 | 0,34% | - |
| 13.01.2026 | 58,60 | 59,70 | 58,40 | 59,50 | 1,54% | - |
| 12.01.2026 | 58,40 | 58,70 | 58,30 | 58,60 | 0,34% | - |
| 09.01.2026 | 58,00 | 58,40 | 58,00 | 58,40 | 0,34% | - |
| 08.01.2026 | 57,50 | 59,10 | 57,50 | 58,20 | 1,04% | - |
| 07.01.2026 | 57,40 | 57,70 | 56,90 | 57,60 | 0,52% | - |
| 06.01.2026 | 57,30 | 57,40 | 57,00 | 57,30 | 0,17% | - |
| 05.01.2026 | 57,60 | 57,60 | 57,10 | 57,20 | -0,35% | - |
| 02.01.2026 | 55,70 | 57,60 | 55,60 | 57,40 | 4,36% | - |
| 30.12.2025 | 55,00 | 55,30 | 54,70 | 55,00 | -0,18% | 60,00 |
| 29.12.2025 | 55,50 | 55,50 | 54,50 | 55,10 | 0,00% | - |
| 23.12.2025 | 55,40 | 55,50 | 54,90 | 55,10 | -0,54% | - |
| 22.12.2025 | 54,00 | 55,60 | 52,40 | 55,40 | 2,40% | 4.200,00 |
| 19.12.2025 | 56,20 | 56,30 | 53,40 | 54,10 | -3,74% | - |
| 18.12.2025 | 56,30 | 56,40 | 56,10 | 56,20 | 0,18% | - |
| 17.12.2025 | 56,50 | 56,70 | 55,80 | 56,10 | -0,88% | - |
| 16.12.2025 | 56,10 | 56,60 | 56,00 | 56,60 | 0,89% | - |