26,250€
-1,13%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,73 | 26,85 | 25,90 | 26,35 | -1,03% | 4.635,00 |
| 05.06.2025 | 25,48 | 26,90 | 25,43 | 26,63 | 4,62% | 12.560,00 |
| 04.06.2025 | 25,23 | 25,85 | 25,10 | 25,45 | 0,30% | 10.412,00 |
| 03.06.2025 | 25,23 | 25,50 | 24,38 | 25,38 | 0,50% | 4.635,00 |
| 02.06.2025 | 25,55 | 25,70 | 24,83 | 25,25 | -1,17% | 6.260,00 |
| 30.05.2025 | 26,08 | 26,23 | 25,35 | 25,55 | -2,01% | - |
| 29.05.2025 | 26,45 | 27,00 | 25,85 | 26,08 | -0,57% | 9.788,00 |
| 28.05.2025 | 26,03 | 26,43 | 25,88 | 26,23 | 0,19% | 18.536,00 |
| 27.05.2025 | 25,68 | 26,48 | 25,30 | 26,18 | 2,45% | 9.277,00 |
| 26.05.2025 | 24,75 | 25,65 | 24,75 | 25,55 | 5,36% | 26.000,00 |
| 23.05.2025 | 25,10 | 25,68 | 23,78 | 24,25 | -3,39% | 8.988,00 |
| 22.05.2025 | 25,63 | 25,75 | 25,03 | 25,10 | -1,95% | 3.008,00 |
| 21.05.2025 | 26,25 | 26,30 | 25,60 | 25,60 | -2,48% | 5.222,00 |
| 20.05.2025 | 25,23 | 26,65 | 24,90 | 26,25 | 4,48% | 6.114,00 |
| 19.05.2025 | 24,78 | 25,18 | 24,73 | 25,13 | 1,21% | 3.200,00 |
| 16.05.2025 | 25,40 | 25,55 | 24,55 | 24,83 | -2,07% | - |
| 15.05.2025 | 25,68 | 25,78 | 24,88 | 25,35 | -1,55% | 1.500,00 |
| 14.05.2025 | 26,18 | 26,23 | 25,28 | 25,75 | -1,15% | - |
| 13.05.2025 | 25,88 | 26,28 | 25,53 | 26,05 | 0,77% | 13.850,00 |
| 12.05.2025 | 24,98 | 26,50 | 24,73 | 25,85 | 4,44% | 9.535,00 |
| 09.05.2025 | 24,95 | 25,53 | 24,73 | 24,75 | -1,10% | 4.670,00 |
| 08.05.2025 | 24,28 | 25,25 | 23,58 | 25,03 | 3,41% | 5.712,00 |
| 07.05.2025 | 23,58 | 24,40 | 23,48 | 24,20 | 2,87% | 9.722,00 |
| 06.05.2025 | 24,80 | 25,00 | 23,48 | 23,53 | -5,24% | 4.695,00 |
| 05.05.2025 | 25,48 | 29,55 | 24,68 | 24,83 | -1,39% | 19.300,00 |
| 02.05.2025 | 25,13 | 25,75 | 24,63 | 25,18 | 0,10% | 15.415,00 |
| 30.04.2025 | 24,55 | 25,15 | 23,85 | 25,15 | 5,89% | 5.613,00 |
| 29.04.2025 | 23,68 | 23,90 | 23,28 | 23,75 | 0,64% | 8.450,00 |
| 28.04.2025 | 23,63 | 24,00 | 23,33 | 23,60 | 0,00% | 18.240,00 |
| 25.04.2025 | 23,28 | 23,75 | 23,25 | 23,60 | 1,83% | 14.860,00 |
| 24.04.2025 | 22,75 | 23,23 | 22,25 | 23,18 | 1,98% | 4.125,00 |
| 23.04.2025 | 22,13 | 23,23 | 21,93 | 22,73 | 3,89% | 15.683,00 |
| 22.04.2025 | 22,08 | 22,18 | 21,20 | 21,88 | -1,02% | 23.170,00 |
| 17.04.2025 | 22,05 | 22,38 | 21,80 | 22,10 | 1,14% | - |
| 16.04.2025 | 22,33 | 22,50 | 21,58 | 21,85 | -3,32% | 4.520,00 |
| 15.04.2025 | 22,50 | 22,75 | 22,25 | 22,60 | -0,22% | 4.696,00 |
| 14.04.2025 | 23,20 | 23,23 | 21,85 | 22,65 | -0,33% | 7.510,00 |
| 11.04.2025 | 22,40 | 22,83 | 21,55 | 22,73 | 0,00% | 8.200,00 |
| 10.04.2025 | 25,13 | 25,30 | 21,60 | 22,73 | -6,77% | 12.320,00 |
| 09.04.2025 | 21,10 | 24,43 | 20,63 | 24,38 | 15,52% | 19.383,00 |
| 08.04.2025 | 20,48 | 22,28 | 20,10 | 21,10 | 2,18% | 19.370,00 |
| 07.04.2025 | 18,90 | 22,30 | 17,47 | 20,65 | 7,72% | 9.616,00 |
| 04.04.2025 | 21,60 | 21,68 | 19,08 | 19,17 | -11,35% | 13.075,00 |
| 03.04.2025 | 23,30 | 23,33 | 21,38 | 21,63 | -8,66% | 9.057,00 |
| 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 |