20,150€
3,02%
Echtzeit-Aktienkurs STABILUS SE INH. O.N.
Bid:
Ask:
Aktienkurse zur STABILUS SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,65 | 20,30 | 19,59 | 20,10 | 2,76% | 5.570,00 |
| 11.12.2025 | 18,97 | 19,82 | 18,86 | 19,56 | 2,73% | 11.210,00 |
| 10.12.2025 | 18,74 | 19,09 | 18,55 | 19,04 | 1,93% | 1.150,00 |
| 09.12.2025 | 19,23 | 19,23 | 17,93 | 18,68 | -2,30% | 5.970,00 |
| 08.12.2025 | 20,78 | 20,78 | 18,20 | 19,12 | -7,63% | 21.160,00 |
| 05.12.2025 | 20,73 | 21,05 | 20,60 | 20,70 | 0,49% | 1.000,00 |
| 04.12.2025 | 20,55 | 20,85 | 20,40 | 20,60 | 0,49% | - |
| 03.12.2025 | 20,73 | 20,90 | 20,40 | 20,50 | -0,97% | 16.860,00 |
| 02.12.2025 | 21,05 | 21,23 | 20,45 | 20,70 | -1,19% | 11.340,00 |
| 01.12.2025 | 20,93 | 21,15 | 20,65 | 20,95 | 0,24% | 7.970,00 |
| 28.11.2025 | 21,00 | 21,15 | 20,85 | 20,90 | -0,48% | 11.400,00 |
| 27.11.2025 | 20,83 | 21,10 | 20,70 | 21,00 | 1,20% | 10.308,00 |
| 26.11.2025 | 20,78 | 21,00 | 20,45 | 20,75 | 0,48% | 9.234,00 |
| 25.11.2025 | 20,15 | 20,75 | 20,05 | 20,65 | 2,48% | 5.250,00 |
| 24.11.2025 | 19,77 | 20,30 | 19,72 | 20,15 | 2,08% | 6.200,00 |
| 21.11.2025 | 19,42 | 19,75 | 19,21 | 19,74 | 2,17% | - |
| 20.11.2025 | 19,55 | 19,84 | 19,05 | 19,32 | -0,62% | - |
| 19.11.2025 | 19,05 | 19,57 | 18,95 | 19,44 | 2,53% | - |
| 18.11.2025 | 19,27 | 19,37 | 18,96 | 18,96 | -1,66% | 4.000,00 |
| 17.11.2025 | 19,89 | 19,90 | 19,28 | 19,28 | -3,12% | 3.442,00 |
| 14.11.2025 | 20,25 | 20,25 | 19,56 | 19,90 | -1,49% | 16.366,00 |
| 13.11.2025 | 20,15 | 20,50 | 20,05 | 20,20 | 0,50% | 3.804,00 |
| 12.11.2025 | 19,82 | 20,88 | 19,81 | 20,10 | 1,21% | 12.340,00 |
| 11.11.2025 | 20,85 | 20,98 | 19,51 | 19,86 | -4,98% | 15.333,00 |
| 10.11.2025 | 20,68 | 21,53 | 20,68 | 20,90 | 1,95% | 6.320,00 |
| 07.11.2025 | 20,75 | 21,20 | 20,33 | 20,50 | -0,97% | 1.495,00 |
| 06.11.2025 | 20,58 | 21,00 | 20,55 | 20,70 | 0,73% | - |
| 05.11.2025 | 20,73 | 20,95 | 20,50 | 20,55 | -1,20% | 1.275,00 |
| 04.11.2025 | 21,00 | 21,13 | 20,60 | 20,80 | -1,19% | 6.187,00 |
| 03.11.2025 | 21,78 | 21,85 | 21,03 | 21,05 | -3,44% | 7.380,00 |
| 31.10.2025 | 22,00 | 22,05 | 21,80 | 21,80 | -0,68% | 2.360,00 |
| 30.10.2025 | 22,35 | 22,35 | 21,95 | 21,95 | -1,35% | 7.080,00 |
| 29.10.2025 | 22,38 | 22,63 | 22,23 | 22,25 | -0,22% | 8.100,00 |
| 28.10.2025 | 22,70 | 22,70 | 22,28 | 22,30 | -1,55% | 11.350,00 |
| 27.10.2025 | 23,25 | 23,38 | 22,65 | 22,65 | -1,95% | 3.800,00 |
| 24.10.2025 | 22,85 | 23,28 | 22,80 | 23,10 | 1,76% | - |
| 23.10.2025 | 22,23 | 23,00 | 22,23 | 22,70 | 2,25% | 5.122,00 |
| 22.10.2025 | 22,10 | 22,30 | 21,70 | 22,20 | 0,45% | 1.550,00 |
| 21.10.2025 | 22,28 | 22,45 | 21,65 | 22,10 | -0,90% | 15.600,00 |
| 20.10.2025 | 22,23 | 22,48 | 21,98 | 22,30 | 0,68% | 7.980,00 |
| 17.10.2025 | 22,13 | 22,23 | 21,53 | 22,15 | 0,23% | 7.690,00 |
| 16.10.2025 | 22,60 | 23,05 | 22,10 | 22,10 | -2,00% | 6.300,00 |
| 15.10.2025 | 23,10 | 23,45 | 22,55 | 22,55 | -2,17% | 1.000,00 |
| 14.10.2025 | 24,15 | 24,15 | 22,93 | 23,05 | -4,75% | 8.020,00 |
| 13.10.2025 | 23,73 | 24,40 | 23,68 | 24,20 | 2,76% | 3.564,00 |
| 10.10.2025 | 24,33 | 24,48 | 23,40 | 23,55 | -2,69% | 2.040,00 |
| 09.10.2025 | 24,25 | 24,73 | 24,20 | 24,20 | 0,21% | - |
| 08.10.2025 | 24,55 | 24,60 | 24,15 | 24,15 | -1,23% | - |
| 07.10.2025 | 24,63 | 24,95 | 24,30 | 24,45 | -0,61% | 4.569,00 |
| 06.10.2025 | 25,10 | 25,18 | 24,50 | 24,60 | -1,80% | 30,00 |
| 03.10.2025 | 25,05 | 25,18 | 24,70 | 25,05 | 0,40% | 17,00 |
| 02.10.2025 | 25,00 | 25,40 | 24,85 | 24,95 | 0,20% | - |
| 01.10.2025 | 24,53 | 25,00 | 24,38 | 24,90 | 1,43% | 6.600,00 |
| 30.09.2025 | 24,40 | 24,80 | 24,25 | 24,55 | 0,72% | - |
| 29.09.2025 | 24,40 | 24,88 | 24,25 | 24,38 | 0,72% | 5.340,00 |
| 26.09.2025 | 24,38 | 24,63 | 24,08 | 24,20 | -0,62% | 1.750,00 |
| 25.09.2025 | 24,53 | 24,90 | 24,30 | 24,35 | -0,51% | - |
| 24.09.2025 | 25,13 | 25,18 | 24,10 | 24,48 | -2,30% | 3.900,00 |
| 23.09.2025 | 24,65 | 25,55 | 24,63 | 25,05 | 1,83% | 5.840,00 |
| 22.09.2025 | 24,35 | 24,93 | 23,90 | 24,60 | 1,86% | - |
| 19.09.2025 | 23,13 | 24,65 | 23,03 | 24,15 | 5,00% | 5.500,00 |
| 18.09.2025 | 24,53 | 25,15 | 23,00 | 23,00 | -5,74% | 7.732,00 |
| 17.09.2025 | 24,40 | 24,58 | 24,28 | 24,40 | 0,41% | - |
| 16.09.2025 | 24,48 | 24,65 | 24,15 | 24,30 | -1,12% | - |
| 15.09.2025 | 24,25 | 24,90 | 24,05 | 24,58 | 1,97% | - |
| 12.09.2025 | 24,50 | 24,68 | 23,95 | 24,10 | -0,41% | 10.000,00 |
| 11.09.2025 | 24,00 | 24,85 | 23,83 | 24,20 | 0,62% | 15.200,00 |
| 10.09.2025 | 24,40 | 24,50 | 23,58 | 24,05 | -1,23% | 4.700,00 |
| 09.09.2025 | 24,60 | 24,63 | 24,18 | 24,35 | -0,81% | - |
| 08.09.2025 | 24,30 | 24,63 | 24,10 | 24,55 | 2,51% | 21.800,00 |
| 05.09.2025 | 23,85 | 24,73 | 23,78 | 23,95 | 0,84% | 5.200,00 |
| 04.09.2025 | 23,85 | 24,13 | 23,43 | 23,75 | 0,00% | 4.500,00 |
| 03.09.2025 | 23,80 | 24,28 | 23,38 | 23,75 | 0,00% | 7.963,00 |
| 02.09.2025 | 24,20 | 24,30 | 23,50 | 23,75 | -1,66% | 6.780,00 |
| 01.09.2025 | 23,95 | 24,75 | 23,83 | 24,15 | 2,11% | 4.820,00 |
| 29.08.2025 | 24,00 | 24,25 | 23,65 | 23,65 | -1,25% | 7.050,00 |
| 28.08.2025 | 23,75 | 24,28 | 23,70 | 23,95 | 1,05% | 6.900,00 |
| 27.08.2025 | 23,60 | 24,00 | 23,20 | 23,70 | 0,85% | 10.560,00 |
| 26.08.2025 | 23,83 | 23,85 | 23,33 | 23,50 | -1,47% | 4.555,00 |
| 25.08.2025 | 23,75 | 24,30 | 23,63 | 23,85 | -0,52% | 36,00 |
| 22.08.2025 | 23,40 | 24,10 | 23,38 | 23,98 | 2,35% | - |
| 21.08.2025 | 23,35 | 23,58 | 23,15 | 23,43 | 0,11% | 4.700,00 |
| 20.08.2025 | 23,60 | 23,65 | 23,18 | 23,40 | -0,95% | - |
| 19.08.2025 | 22,83 | 23,83 | 22,80 | 23,63 | 3,50% | 2.520,00 |
| 18.08.2025 | 23,10 | 23,30 | 22,68 | 22,83 | -0,11% | 530,00 |
| 15.08.2025 | 23,10 | 23,45 | 22,85 | 22,85 | -0,98% | 7.270,00 |
| 14.08.2025 | 23,30 | 23,40 | 22,93 | 23,08 | -1,07% | 2.650,00 |
| 13.08.2025 | 23,63 | 23,70 | 23,05 | 23,33 | -1,17% | 6.366,00 |
| 12.08.2025 | 23,33 | 23,60 | 22,90 | 23,60 | 1,29% | - |
| 11.08.2025 | 24,05 | 24,15 | 23,30 | 23,30 | -3,02% | 420,00 |
| 08.08.2025 | 23,78 | 24,35 | 23,73 | 24,03 | 0,95% | - |
| 07.08.2025 | 23,03 | 23,93 | 22,95 | 23,80 | 3,70% | 8.856,00 |
| 06.08.2025 | 23,38 | 23,50 | 22,88 | 22,95 | -1,40% | 369,00 |
| 05.08.2025 | 21,80 | 23,83 | 21,63 | 23,28 | 6,77% | 16.336,00 |
| 04.08.2025 | 24,25 | 24,25 | 21,38 | 21,80 | -13,92% | 10.728,00 |
| 01.08.2025 | 25,18 | 25,58 | 24,55 | 25,33 | 0,30% | 10.431,00 |
| 31.07.2025 | 25,33 | 26,00 | 25,18 | 25,25 | -0,20% | 8.250,00 |
| 30.07.2025 | 25,58 | 25,70 | 25,25 | 25,30 | -0,78% | 21.200,00 |
| 29.07.2025 | 26,53 | 26,60 | 25,48 | 25,50 | -3,59% | 21.104,00 |
| 28.07.2025 | 25,78 | 27,20 | 25,65 | 26,45 | 5,59% | 5.843,00 |