23,225€
-1,59%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,30 | 23,33 | 23,10 | 23,23 | -1,90% | - |
| 02.04.2025 | 24,28 | 24,30 | 23,35 | 23,68 | -0,94% | 11.350,00 |
| 01.04.2025 | 24,55 | 24,78 | 23,75 | 23,90 | -3,63% | 7.660,00 |
| 31.03.2025 | 25,05 | 25,13 | 23,80 | 24,80 | -1,78% | 7.640,00 |
| 28.03.2025 | 28,13 | 28,18 | 24,95 | 25,25 | -10,78% | 44.140,00 |
| 27.03.2025 | 29,15 | 29,23 | 27,55 | 28,30 | -3,00% | 12.438,00 |
| 26.03.2025 | 29,53 | 29,68 | 29,05 | 29,18 | -1,35% | 1.470,00 |
| 25.03.2025 | 30,00 | 30,30 | 29,35 | 29,58 | -1,74% | 2.400,00 |
| 24.03.2025 | 30,43 | 30,70 | 29,55 | 30,10 | -0,58% | 11.932,00 |
| 21.03.2025 | 31,33 | 31,50 | 30,03 | 30,28 | -3,58% | 1.490,00 |
| 20.03.2025 | 33,53 | 33,70 | 31,38 | 31,40 | -7,03% | 1.220,00 |
| 19.03.2025 | 33,33 | 33,95 | 32,68 | 33,78 | 1,20% | 1.470,00 |
| 18.03.2025 | 30,43 | 33,53 | 30,35 | 33,38 | 9,97% | 3.996,00 |
| 17.03.2025 | 29,25 | 30,40 | 29,20 | 30,35 | 3,67% | 9.066,00 |
| 14.03.2025 | 28,68 | 29,70 | 28,05 | 29,28 | 2,45% | 3.774,00 |
| 13.03.2025 | 28,88 | 28,95 | 28,05 | 28,58 | -1,21% | 3.898,00 |
| 12.03.2025 | 29,48 | 29,55 | 28,60 | 28,93 | -1,87% | 8.700,00 |
| 11.03.2025 | 30,25 | 30,65 | 29,05 | 29,48 | -2,16% | 5.170,00 |
| 10.03.2025 | 30,98 | 31,65 | 29,90 | 30,13 | -2,82% | 13.480,00 |
| 07.03.2025 | 31,23 | 31,65 | 30,88 | 31,00 | -0,88% | 93,00 |
| 06.03.2025 | 29,58 | 31,85 | 29,50 | 31,28 | 6,11% | 8.986,00 |
| 05.03.2025 | 28,85 | 30,40 | 28,58 | 29,48 | 1,64% | - |
| 04.03.2025 | 30,05 | 30,23 | 28,28 | 29,00 | -3,49% | 3.450,00 |
| 03.03.2025 | 29,10 | 30,50 | 28,98 | 30,05 | 3,62% | 12.180,00 |
| 28.02.2025 | 29,40 | 29,50 | 28,75 | 29,00 | -1,86% | 3.160,00 |
| 27.02.2025 | 30,48 | 30,50 | 29,50 | 29,55 | -3,27% | 900,00 |
| 26.02.2025 | 30,10 | 30,65 | 30,00 | 30,55 | 1,50% | 5.940,00 |
| 25.02.2025 | 30,00 | 30,40 | 29,63 | 30,10 | 0,58% | 3.030,00 |
| 24.02.2025 | 31,43 | 31,63 | 29,90 | 29,93 | -4,16% | 3.780,00 |
| 21.02.2025 | 30,58 | 31,65 | 30,45 | 31,23 | 2,46% | 2.470,00 |
| 20.02.2025 | 31,43 | 31,65 | 30,43 | 30,48 | -2,79% | 2.170,00 |
| 19.02.2025 | 32,18 | 32,80 | 31,30 | 31,35 | -2,41% | 2.060,00 |
| 18.02.2025 | 32,05 | 32,45 | 31,80 | 32,13 | 0,31% | 3.600,00 |
| 17.02.2025 | 32,08 | 32,33 | 31,73 | 32,03 | -0,16% | 1.650,00 |
| 14.02.2025 | 30,30 | 32,20 | 30,20 | 32,08 | 6,03% | - |
| 13.02.2025 | 29,25 | 31,10 | 29,23 | 30,25 | 3,60% | 8.256,00 |
| 12.02.2025 | 28,13 | 29,25 | 28,05 | 29,20 | 3,82% | 14.994,00 |
| 11.02.2025 | 27,93 | 28,45 | 27,88 | 28,13 | 0,36% | 20.500,00 |
| 10.02.2025 | 28,35 | 28,40 | 27,78 | 28,03 | -0,36% | 7.357,00 |
| 07.02.2025 | 28,85 | 29,25 | 27,40 | 28,13 | -2,60% | 8.900,00 |
| 06.02.2025 | 29,65 | 29,75 | 28,73 | 28,88 | -5,56% | 6.600,00 |
| 05.02.2025 | 30,55 | 30,73 | 29,90 | 30,58 | -0,08% | - |
| 04.02.2025 | 30,70 | 30,80 | 30,03 | 30,60 | -0,08% | 11.000,00 |
| 03.02.2025 | 31,73 | 31,73 | 30,18 | 30,63 | -4,37% | 4.661,00 |
| 31.01.2025 | 32,58 | 32,88 | 31,75 | 32,03 | -1,61% | 1.140,00 |
| 30.01.2025 | 31,43 | 32,70 | 31,35 | 32,55 | 3,75% | 4.900,00 |
| 29.01.2025 | 31,33 | 31,98 | 31,33 | 31,38 | -0,08% | 8.180,00 |
| 28.01.2025 | 32,75 | 32,78 | 31,05 | 31,40 | -3,83% | 5.334,00 |
| 27.01.2025 | 30,73 | 32,75 | 28,95 | 32,65 | 5,32% | 11.458,00 |
| 24.01.2025 | 29,60 | 31,38 | 29,48 | 31,00 | 4,64% | 2.640,00 |
| 23.01.2025 | 29,78 | 29,85 | 29,43 | 29,63 | -0,75% | 3.040,00 |
| 22.01.2025 | 30,83 | 30,95 | 29,65 | 29,85 | -3,24% | 4.798,00 |
| 21.01.2025 | 29,68 | 30,85 | 29,30 | 30,85 | 3,61% | 3.878,00 |
| 20.01.2025 | 29,23 | 29,85 | 29,15 | 29,78 | 1,53% | 1.000,00 |
| 17.01.2025 | 28,90 | 29,40 | 28,70 | 29,33 | 0,95% | 8.514,00 |
| 16.01.2025 | 29,73 | 29,90 | 28,75 | 29,05 | -2,19% | 899,00 |
| 15.01.2025 | 29,88 | 30,25 | 29,53 | 29,70 | -0,50% | 9.200,00 |
| 14.01.2025 | 29,98 | 30,68 | 29,68 | 29,85 | -0,91% | - |
| 13.01.2025 | 30,38 | 30,60 | 29,90 | 30,13 | -1,31% | 1.400,00 |
| 10.01.2025 | 30,53 | 30,95 | 30,15 | 30,53 | -0,65% | - |
| 09.01.2025 | 30,05 | 30,83 | 29,88 | 30,73 | 1,65% | 26.900,00 |
| 08.01.2025 | 30,35 | 30,55 | 29,83 | 30,23 | -0,98% | - |
| 07.01.2025 | 30,80 | 31,10 | 30,00 | 30,53 | -0,97% | - |
| 06.01.2025 | 29,98 | 31,20 | 29,78 | 30,83 | 3,53% | 3.400,00 |
| 03.01.2025 | 30,08 | 30,23 | 29,50 | 29,78 | -0,58% | 8.140,00 |
| 02.01.2025 | 30,38 | 31,43 | 29,85 | 29,95 | -1,48% | 15.090,00 |
| 30.12.2024 | 30,25 | 30,55 | 30,20 | 30,40 | -0,41% | 147,00 |
| 27.12.2024 | 29,78 | 30,58 | 29,78 | 30,53 | 1,75% | 273,00 |
| 23.12.2024 | 29,43 | 30,18 | 29,25 | 30,00 | 2,48% | 3.675,00 |
| 20.12.2024 | 29,13 | 29,50 | 28,85 | 29,28 | 1,12% | 7.760,00 |
| 19.12.2024 | 29,18 | 29,60 | 28,90 | 28,95 | -1,28% | 10.334,00 |
| 18.12.2024 | 30,25 | 30,25 | 28,90 | 29,33 | -4,01% | 13.580,00 |
| 17.12.2024 | 30,03 | 30,68 | 29,18 | 30,55 | 1,75% | 6.600,00 |
| 16.12.2024 | 31,13 | 31,20 | 29,90 | 30,03 | -3,30% | 3.972,00 |
| 13.12.2024 | 31,50 | 31,80 | 30,78 | 31,05 | -1,74% | 175,00 |
| 12.12.2024 | 32,38 | 32,80 | 31,45 | 31,60 | -2,54% | 7.000,00 |
| 11.12.2024 | 33,53 | 33,93 | 31,78 | 32,43 | -3,28% | 7.130,00 |
| 10.12.2024 | 33,15 | 33,85 | 32,35 | 33,53 | 0,83% | 4.850,00 |
| 09.12.2024 | 34,08 | 35,20 | 32,50 | 33,25 | -2,28% | 5.940,00 |
| 06.12.2024 | 33,53 | 34,80 | 33,35 | 34,03 | 1,72% | 3.348,00 |
| 05.12.2024 | 34,03 | 34,70 | 33,30 | 33,45 | -1,69% | 1.050,00 |
| 04.12.2024 | 32,83 | 34,25 | 32,65 | 34,03 | 3,81% | 2.820,00 |
| 03.12.2024 | 32,73 | 33,65 | 32,70 | 32,78 | 0,00% | - |
| 02.12.2024 | 32,60 | 32,93 | 32,38 | 32,78 | 0,23% | 5.273,00 |
| 29.11.2024 | 33,08 | 33,15 | 32,53 | 32,70 | -0,61% | - |
| 28.11.2024 | 33,08 | 33,58 | 32,83 | 32,90 | -0,45% | 5.228,00 |
| 27.11.2024 | 32,90 | 33,20 | 32,70 | 33,05 | 0,61% | 770,00 |
| 26.11.2024 | 33,28 | 33,30 | 32,35 | 32,85 | -1,72% | 8.087,00 |
| 25.11.2024 | 33,05 | 33,68 | 32,75 | 33,43 | 1,06% | - |
| 22.11.2024 | 32,83 | 33,35 | 32,55 | 33,08 | 1,15% | 3.500,00 |
| 21.11.2024 | 32,78 | 32,80 | 32,30 | 32,70 | -0,15% | 5.695,00 |
| 20.11.2024 | 33,05 | 33,45 | 32,33 | 32,75 | -1,95% | 8.604,00 |
| 19.11.2024 | 34,50 | 34,90 | 32,75 | 33,40 | -3,05% | 1.900,00 |
| 18.11.2024 | 35,58 | 35,70 | 34,40 | 34,45 | -3,43% | 2.080,00 |
| 15.11.2024 | 35,88 | 35,88 | 35,10 | 35,68 | -0,49% | 1.205,00 |
| 14.11.2024 | 35,45 | 36,05 | 34,95 | 35,85 | 1,34% | 5.300,00 |
| 13.11.2024 | 37,08 | 37,20 | 35,33 | 35,38 | -4,97% | 1.905,00 |
| 12.11.2024 | 38,08 | 38,15 | 37,08 | 37,23 | -2,23% | 5.088,00 |
| 11.11.2024 | 38,23 | 38,55 | 36,15 | 38,08 | 0,66% | 5.830,00 |
| 08.11.2024 | 38,73 | 38,78 | 37,40 | 37,83 | -2,39% | - |