53,400€
-5,49%
Echtzeit-Aktienkurs STALPRODUKT ZY 2
Bid:
Ask:
Aktienkurse zur STALPRODUKT ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 56,60 | 56,60 | 55,40 | 55,90 | -1,06% | - |
| 12.12.2025 | 56,50 | 57,00 | 55,90 | 56,50 | 0,18% | - |
| 11.12.2025 | 56,60 | 56,80 | 56,30 | 56,40 | 5,22% | - |
| 09.12.2025 | 56,80 | 57,00 | 53,60 | 53,60 | -1,11% | - |
| 08.12.2025 | 57,30 | 57,30 | 54,20 | 54,20 | 0,74% | - |
| 05.12.2025 | 58,80 | 58,80 | 53,80 | 53,80 | -2,54% | - |
| 04.12.2025 | 58,00 | 58,80 | 55,20 | 55,20 | 1,10% | - |
| 03.12.2025 | 57,00 | 58,50 | 54,60 | 54,60 | -4,55% | - |
| 02.12.2025 | 57,70 | 57,80 | 57,00 | 57,20 | 4,76% | - |
| 01.12.2025 | 56,40 | 57,90 | 54,60 | 54,60 | 1,87% | - |
| 28.11.2025 | 56,10 | 56,40 | 53,60 | 53,60 | 0,00% | - |
| 27.11.2025 | 57,20 | 57,20 | 53,60 | 53,60 | -1,83% | - |
| 26.11.2025 | 56,90 | 57,30 | 54,60 | 54,60 | 0,00% | - |
| 25.11.2025 | 58,10 | 58,10 | 54,60 | 54,60 | -0,36% | - |
| 24.11.2025 | 58,00 | 58,10 | 54,80 | 54,80 | -1,08% | - |
| 21.11.2025 | 57,90 | 58,10 | 55,40 | 55,40 | 0,00% | - |
| 20.11.2025 | 57,70 | 58,10 | 55,40 | 55,40 | 1,09% | - |
| 19.11.2025 | 57,20 | 57,70 | 54,80 | 54,80 | -0,36% | - |
| 18.11.2025 | 59,00 | 59,00 | 55,00 | 55,00 | -2,14% | - |
| 17.11.2025 | 61,00 | 61,30 | 56,20 | 56,20 | -2,43% | - |
| 14.11.2025 | 61,20 | 61,40 | 57,60 | 57,60 | -1,71% | - |
| 13.11.2025 | 61,30 | 61,40 | 58,60 | 58,60 | 0,34% | - |
| 12.11.2025 | 61,70 | 62,10 | 58,40 | 58,40 | 0,34% | - |
| 11.11.2025 | 61,60 | 61,80 | 58,20 | 58,20 | 0,00% | - |
| 10.11.2025 | 61,60 | 61,70 | 58,20 | 58,20 | -0,68% | - |
| 07.11.2025 | 61,90 | 62,00 | 58,60 | 58,60 | 0,34% | - |
| 06.11.2025 | 61,80 | 62,20 | 58,40 | 58,40 | 0,00% | - |
| 05.11.2025 | 60,90 | 62,20 | 58,40 | 58,40 | -0,34% | - |
| 04.11.2025 | 61,50 | 61,50 | 58,60 | 58,60 | -5,33% | - |
| 03.11.2025 | 61,70 | 61,90 | 61,60 | 61,90 | 0,49% | - |
| 31.10.2025 | 61,10 | 62,00 | 60,80 | 61,60 | 5,84% | - |
| 30.10.2025 | 61,00 | 61,10 | 58,20 | 58,20 | -0,34% | - |
| 29.10.2025 | 61,20 | 61,50 | 58,40 | 58,40 | 0,00% | - |
| 28.10.2025 | 61,10 | 61,30 | 58,40 | 58,40 | 0,34% | - |
| 27.10.2025 | 60,40 | 61,10 | 58,20 | 58,20 | -4,75% | - |
| 24.10.2025 | 59,60 | 61,60 | 59,60 | 61,10 | 2,17% | - |
| 23.10.2025 | 61,10 | 61,80 | 59,40 | 59,80 | 1,70% | - |
| 22.10.2025 | 62,00 | 62,20 | 58,80 | 58,80 | -1,34% | - |
| 21.10.2025 | 62,70 | 62,80 | 59,60 | 59,60 | 0,00% | - |
| 20.10.2025 | 62,90 | 62,90 | 59,60 | 59,60 | -4,94% | - |
| 17.10.2025 | 62,70 | 62,90 | 62,50 | 62,70 | 4,15% | - |
| 16.10.2025 | 63,10 | 63,40 | 60,20 | 60,20 | 0,33% | - |
| 15.10.2025 | 63,20 | 63,30 | 60,00 | 60,00 | 0,67% | - |
| 14.10.2025 | 63,40 | 63,50 | 59,60 | 59,60 | -0,33% | - |
| 13.10.2025 | 62,60 | 63,60 | 59,80 | 59,80 | -0,33% | - |
| 10.10.2025 | 63,90 | 63,90 | 60,00 | 60,00 | -1,64% | - |
| 09.10.2025 | 63,70 | 64,60 | 61,00 | 61,00 | 0,33% | - |
| 08.10.2025 | 63,10 | 63,60 | 60,80 | 60,80 | 1,67% | - |
| 07.10.2025 | 61,00 | 63,20 | 59,80 | 59,80 | 2,40% | - |
| 06.10.2025 | 63,00 | 63,20 | 58,40 | 58,40 | 4,29% | - |
| 03.10.2025 | 58,20 | 63,40 | 56,00 | 56,00 | 1,82% | - |
| 02.10.2025 | 57,70 | 58,40 | 55,00 | 55,00 | 0,73% | - |
| 01.10.2025 | 57,60 | 57,90 | 54,60 | 54,60 | -0,36% | - |
| 30.09.2025 | 57,20 | 57,80 | 54,80 | 54,80 | -5,35% | - |
| 29.09.2025 | 57,90 | 57,90 | 57,80 | 57,90 | 1,76% | - |
| 26.09.2025 | 56,70 | 57,50 | 56,20 | 56,90 | 0,35% | - |
| 25.09.2025 | 56,70 | 57,10 | 56,60 | 56,70 | 0,00% | - |
| 24.09.2025 | 56,20 | 56,90 | 56,00 | 56,70 | 1,07% | - |
| 23.09.2025 | 56,10 | 56,20 | 56,10 | 56,10 | 0,00% | - |
| 22.09.2025 | 55,70 | 56,50 | 55,50 | 56,10 | 2,37% | - |
| 19.09.2025 | 55,50 | 55,60 | 54,60 | 54,80 | -1,79% | - |
| 18.09.2025 | 55,40 | 55,90 | 55,30 | 55,80 | 1,09% | - |
| 17.09.2025 | 56,00 | 56,30 | 54,70 | 55,20 | -1,95% | - |
| 16.09.2025 | 56,20 | 56,50 | 56,10 | 56,30 | 0,36% | - |
| 15.09.2025 | 56,10 | 56,50 | 55,90 | 56,10 | -0,88% | - |
| 12.09.2025 | 56,60 | 56,80 | 56,50 | 56,60 | 0,18% | - |
| 11.09.2025 | 56,50 | 56,70 | 56,30 | 56,50 | 0,18% | - |
| 10.09.2025 | 57,10 | 57,60 | 56,30 | 56,40 | -0,35% | - |
| 09.09.2025 | 57,40 | 57,50 | 56,50 | 56,60 | -1,22% | - |
| 08.09.2025 | 56,80 | 57,60 | 56,60 | 57,30 | 0,53% | - |
| 05.09.2025 | 56,80 | 57,40 | 56,50 | 57,00 | 0,53% | - |
| 04.09.2025 | 58,00 | 58,20 | 56,30 | 56,70 | -1,73% | - |
| 03.09.2025 | 57,30 | 57,90 | 57,00 | 57,70 | 0,70% | - |
| 02.09.2025 | 57,10 | 57,50 | 56,70 | 57,30 | 0,53% | - |
| 01.09.2025 | 56,70 | 57,40 | 56,30 | 57,00 | 0,53% | - |
| 29.08.2025 | 57,50 | 57,60 | 56,30 | 56,70 | -1,39% | - |
| 28.08.2025 | 58,20 | 58,60 | 57,10 | 57,50 | -1,20% | - |
| 27.08.2025 | 59,70 | 59,70 | 58,10 | 58,20 | -2,51% | - |
| 26.08.2025 | 58,70 | 59,70 | 58,60 | 59,70 | 1,88% | - |
| 25.08.2025 | 58,20 | 58,60 | 57,50 | 58,60 | 0,51% | - |
| 22.08.2025 | 58,10 | 58,40 | 57,80 | 58,30 | 0,69% | - |
| 21.08.2025 | 58,60 | 58,80 | 57,90 | 57,90 | -1,53% | - |
| 20.08.2025 | 57,60 | 59,10 | 57,40 | 58,80 | 1,91% | - |
| 19.08.2025 | 56,50 | 57,90 | 56,20 | 57,70 | 2,30% | - |
| 18.08.2025 | 57,10 | 57,50 | 56,30 | 56,40 | -1,05% | - |
| 15.08.2025 | 57,00 | 57,20 | 57,00 | 57,00 | 0,00% | - |
| 14.08.2025 | 57,60 | 58,10 | 56,90 | 57,00 | -1,21% | - |
| 13.08.2025 | 59,00 | 59,00 | 57,10 | 57,70 | -1,54% | - |
| 12.08.2025 | 59,40 | 59,70 | 58,60 | 58,60 | -1,18% | - |
| 11.08.2025 | 60,40 | 60,40 | 59,00 | 59,30 | -1,50% | - |
| 08.08.2025 | 58,00 | 60,20 | 57,90 | 60,20 | 3,97% | - |
| 07.08.2025 | 57,60 | 58,30 | 57,60 | 57,90 | 0,52% | - |
| 06.08.2025 | 57,50 | 57,90 | 57,30 | 57,60 | 0,35% | - |
| 05.08.2025 | 57,20 | 58,10 | 57,10 | 57,40 | -0,35% | - |
| 04.08.2025 | 59,10 | 59,10 | 57,20 | 57,60 | -1,54% | - |
| 01.08.2025 | 58,90 | 58,90 | 58,30 | 58,50 | -0,68% | - |
| 31.07.2025 | 59,00 | 59,40 | 58,90 | 58,90 | 0,17% | - |
| 30.07.2025 | 59,10 | 59,20 | 58,70 | 58,80 | -0,17% | - |
| 29.07.2025 | 58,60 | 59,90 | 58,30 | 58,90 | 0,00% | - |
| 28.07.2025 | 58,70 | 59,30 | 58,50 | 58,90 | 0,34% | - |