473,800€
5,55%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 452,60 | 476,50 | 450,95 | 473,85 | 5,56% | 189,00 |
| 01.10.2026 | 439,25 | 449,90 | 428,50 | 448,90 | 3,20% | 17,00 |
| 30.09.2026 | 446,10 | 449,85 | 432,55 | 435,00 | -2,38% | 214,00 |
| 29.09.2026 | 436,25 | 458,80 | 436,25 | 445,60 | 1,80% | 558,00 |
| 28.09.2026 | 441,40 | 450,15 | 429,85 | 437,70 | -2,73% | 288,00 |
| 25.09.2026 | 453,25 | 462,95 | 442,85 | 450,00 | -0,34% | 170,00 |
| 24.09.2026 | 448,85 | 456,70 | 428,80 | 451,55 | 0,40% | 802,00 |
| 23.09.2026 | 453,55 | 456,40 | 444,75 | 449,75 | -0,22% | 346,00 |
| 22.09.2026 | 447,70 | 456,15 | 440,15 | 450,75 | 0,82% | 64,00 |
| 21.09.2026 | 457,00 | 463,65 | 445,25 | 447,10 | -0,91% | 239,00 |
| 18.09.2026 | 443,25 | 452,35 | 435,75 | 451,20 | 2,46% | 116,00 |
| 17.09.2026 | 427,05 | 449,00 | 425,15 | 440,35 | 4,62% | 115,00 |
| 16.09.2026 | 401,00 | 427,55 | 398,90 | 420,90 | 5,44% | 551,00 |
| 15.09.2026 | 410,45 | 417,65 | 397,30 | 399,20 | -2,57% | 235,00 |
| 14.09.2026 | 428,10 | 428,60 | 399,70 | 409,75 | -7,03% | 810,00 |
| 11.09.2026 | 421,90 | 445,30 | 421,50 | 440,75 | 5,70% | 52,00 |
| 10.09.2026 | 425,75 | 428,15 | 407,70 | 417,00 | -2,04% | 131,00 |
| 09.09.2026 | 434,40 | 437,05 | 421,30 | 425,70 | -1,49% | 30,00 |
| 08.09.2026 | 425,95 | 435,30 | 418,25 | 432,15 | 3,19% | 95,00 |
| 07.09.2026 | 417,20 | 420,35 | 416,80 | 418,80 | 0,01% | 425,00 |
| 04.09.2026 | 401,45 | 424,15 | 401,05 | 418,75 | 5,87% | 472,00 |
| 03.09.2026 | 395,90 | 403,50 | 384,70 | 395,55 | 0,11% | 272,00 |
| 02.09.2026 | 392,40 | 397,25 | 383,30 | 395,10 | 0,38% | 212,00 |
| 01.09.2026 | 405,30 | 409,35 | 388,50 | 393,60 | -2,81% | 282,00 |
| 31.08.2026 | 406,70 | 410,85 | 398,15 | 405,00 | -0,52% | 292,00 |
| 28.08.2026 | 433,40 | 435,70 | 404,35 | 407,10 | -6,32% | 423,00 |
| 27.08.2026 | 436,10 | 442,90 | 423,25 | 434,55 | 1,85% | 167,00 |
| 26.08.2026 | 419,85 | 428,00 | 413,25 | 426,65 | 2,38% | 271,00 |
| 25.08.2026 | 431,75 | 441,50 | 411,85 | 416,75 | -2,11% | 274,00 |
| 24.08.2026 | 436,95 | 441,65 | 415,05 | 425,75 | -3,92% | 190,00 |
| 21.08.2026 | 447,70 | 460,40 | 437,10 | 443,10 | -0,81% | 246,00 |
| 20.08.2026 | 451,30 | 456,00 | 439,20 | 446,70 | -2,45% | 50,00 |
| 19.08.2026 | 475,25 | 487,75 | 436,85 | 457,90 | -33,71% | 775,00 |
| 05.05.2026 | 559,10 | 691,30 | 548,95 | 690,80 | 52,34% | 500,00 |
| 04.05.2026 | 455,88 | 467,30 | 449,40 | 453,45 | 3,18% | 587,00 |
| 30.04.2026 | 401,17 | 444,27 | 400,10 | 439,48 | 9,34% | 463,00 |
| 29.04.2026 | 406,75 | 413,17 | 400,50 | 401,95 | -0,30% | 20,00 |
| 28.04.2026 | 430,52 | 434,27 | 398,08 | 403,15 | -6,56% | 186,00 |
| 27.04.2026 | 425,00 | 433,88 | 414,35 | 431,48 | 1,83% | 179,00 |
| 24.04.2026 | 427,02 | 436,85 | 420,60 | 423,73 | -0,16% | 125,00 |
| 23.04.2026 | 414,48 | 430,60 | 413,75 | 424,40 | 1,77% | 90,00 |
| 22.04.2026 | 406,55 | 418,02 | 402,80 | 417,02 | 3,58% | 665,00 |
| 21.04.2026 | 404,00 | 410,60 | 395,90 | 402,60 | 0,20% | 207,00 |
| 20.04.2026 | 389,95 | 403,13 | 387,60 | 401,80 | 1,90% | 371,00 |
| 17.04.2026 | 374,38 | 394,48 | 374,02 | 394,30 | 5,16% | 638,00 |
| 16.04.2026 | 388,90 | 392,75 | 374,02 | 374,95 | -3,00% | 61,00 |
| 15.04.2026 | 393,80 | 397,00 | 381,05 | 386,55 | -1,96% | 498,00 |
| 14.04.2026 | 391,10 | 399,85 | 387,65 | 394,27 | 1,01% | 341,00 |
| 13.04.2026 | 376,00 | 392,38 | 373,55 | 390,33 | 2,51% | 127,00 |
| 10.04.2026 | 372,98 | 387,20 | 367,98 | 380,77 | 2,24% | 937,00 |
| 09.04.2026 | 362,00 | 384,42 | 360,33 | 372,42 | 2,84% | 305,00 |
| 08.04.2026 | 346,70 | 363,15 | 342,05 | 362,13 | 9,73% | 1.231,00 |
| 07.04.2026 | 338,98 | 341,30 | 315,08 | 330,00 | -8,60% | 335,00 |
| 02.04.2026 | 358,20 | 371,63 | 350,05 | 361,05 | -0,56% | 123,00 |
| 01.04.2026 | 355,95 | 373,88 | 353,17 | 363,10 | 2,99% | 264,00 |
| 31.03.2026 | 338,60 | 355,77 | 334,52 | 352,58 | 5,63% | 835,00 |
| 30.03.2026 | 365,75 | 373,85 | 327,85 | 333,77 | -8,15% | 184,00 |
| 27.03.2026 | 363,02 | 370,13 | 356,48 | 363,38 | 0,61% | 100,00 |
| 26.03.2026 | 389,40 | 390,73 | 357,45 | 361,17 | -7,78% | 180,00 |
| 25.03.2026 | 388,73 | 397,70 | 386,83 | 391,63 | 0,77% | 88,00 |
| 24.03.2026 | 364,25 | 390,30 | 360,02 | 388,63 | 6,75% | 415,00 |
| 23.03.2026 | 343,45 | 374,60 | 337,27 | 364,05 | 4,07% | 694,00 |
| 20.03.2026 | 373,20 | 377,40 | 342,70 | 349,80 | -6,55% | 90,00 |
| 19.03.2026 | 367,63 | 379,35 | 357,00 | 374,33 | 2,12% | 254,00 |
| 18.03.2026 | 372,15 | 378,15 | 364,48 | 366,55 | -0,93% | 134,00 |
| 17.03.2026 | 359,70 | 374,70 | 356,70 | 370,00 | 1,99% | 37,00 |
| 16.03.2026 | 352,35 | 365,55 | 348,83 | 362,77 | 4,37% | 69,00 |
| 13.03.2026 | 351,35 | 357,67 | 340,33 | 347,58 | -1,17% | 428,00 |
| 12.03.2026 | 359,17 | 362,90 | 341,77 | 351,70 | -3,08% | 423,00 |
| 11.03.2026 | 356,40 | 370,80 | 350,55 | 362,88 | 2,16% | 216,00 |
| 10.03.2026 | 354,40 | 362,63 | 349,13 | 355,20 | 0,59% | 257,00 |
| 09.03.2026 | 335,98 | 354,92 | 325,45 | 353,13 | 3,83% | 73,00 |
| 06.03.2026 | 344,15 | 348,45 | 327,35 | 340,10 | -0,79% | 358,00 |
| 05.03.2026 | 361,17 | 364,08 | 332,95 | 342,80 | -5,18% | 104,00 |
| 04.03.2026 | 352,33 | 367,38 | 352,13 | 361,52 | 1,43% | 27,00 |
| 03.03.2026 | 364,75 | 367,63 | 345,08 | 356,42 | -3,69% | 115,00 |
| 02.03.2026 | 362,42 | 380,48 | 350,75 | 370,10 | 2,36% | 663,00 |
| 27.02.2026 | 367,83 | 372,95 | 349,77 | 361,58 | -1,16% | 193,00 |
| 26.02.2026 | 410,17 | 417,90 | 353,00 | 365,83 | -11,52% | 436,00 |
| 25.02.2026 | 390,77 | 422,58 | 377,55 | 413,48 | 5,89% | 603,00 |
| 24.02.2026 | 369,60 | 390,98 | 360,52 | 390,48 | 5,83% | 139,00 |
| 23.02.2026 | 367,13 | 369,13 | 358,60 | 368,95 | -0,16% | 485,00 |
| 20.02.2026 | 358,58 | 376,55 | 349,70 | 369,55 | 4,96% | 153,00 |
| 19.02.2026 | 346,88 | 358,02 | 336,58 | 352,08 | 0,95% | 960,00 |
| 18.02.2026 | 356,77 | 364,48 | 344,38 | 348,77 | -1,84% | 135,00 |
| 17.02.2026 | 363,30 | 372,65 | 354,45 | 355,30 | -2,59% | 94,00 |
| 16.02.2026 | 369,70 | 370,95 | 364,25 | 364,75 | -0,94% | 782,00 |
| 13.02.2026 | 363,95 | 374,65 | 353,20 | 368,20 | 0,99% | 100,00 |
| 12.02.2026 | 367,45 | 394,85 | 363,00 | 364,60 | -0,49% | 813,00 |
| 11.02.2026 | 349,20 | 370,90 | 348,85 | 366,40 | 4,72% | 305,00 |
| 10.02.2026 | 351,75 | 355,90 | 341,70 | 349,90 | -0,68% | 275,00 |
| 09.02.2026 | 340,80 | 357,75 | 335,15 | 352,30 | 3,94% | 538,00 |
| 06.02.2026 | 306,75 | 341,70 | 306,70 | 338,95 | 10,80% | 439,00 |
| 05.02.2026 | 303,10 | 312,80 | 293,15 | 305,90 | -0,55% | 39,00 |
| 04.02.2026 | 327,75 | 329,30 | 291,60 | 307,60 | -5,89% | 52,00 |
| 03.02.2026 | 311,80 | 327,65 | 311,05 | 326,85 | 4,64% | 473,00 |
| 02.02.2026 | 299,35 | 316,15 | 296,85 | 312,35 | 3,55% | 220,00 |
| 30.01.2026 | 316,25 | 324,70 | 299,85 | 301,65 | -4,62% | 79,00 |
| 29.01.2026 | 311,75 | 320,70 | 307,00 | 316,25 | 0,49% | 48,00 |
| 28.01.2026 | 313,80 | 316,45 | 302,20 | 314,70 | 1,60% | 87,00 |