15,670€
-0,95%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 15,80 | 15,86 | 15,00 | 15,58 | -1,77% | 14.220,00 |
| 18.03.2026 | 16,35 | 16,54 | 15,84 | 15,86 | -2,46% | - |
| 17.03.2026 | 16,10 | 16,38 | 15,83 | 16,26 | 0,43% | 840,00 |
| 16.03.2026 | 16,40 | 16,40 | 15,92 | 16,19 | -0,67% | 14.167,00 |
| 13.03.2026 | 17,05 | 17,06 | 16,22 | 16,30 | -4,51% | 8.205,00 |
| 12.03.2026 | 17,25 | 17,35 | 16,94 | 17,07 | -1,50% | 3.800,00 |
| 11.03.2026 | 17,57 | 17,60 | 17,07 | 17,33 | -1,31% | 2.880,00 |
| 10.03.2026 | 17,19 | 17,66 | 17,17 | 17,56 | 1,80% | 5.610,00 |
| 09.03.2026 | 16,75 | 17,25 | 16,40 | 17,25 | -1,03% | 8.272,00 |
| 06.03.2026 | 17,77 | 18,13 | 17,29 | 17,43 | -1,69% | 9.865,00 |
| 05.03.2026 | 17,69 | 18,03 | 17,24 | 17,73 | -1,28% | - |
| 04.03.2026 | 17,75 | 18,13 | 17,49 | 17,96 | 1,13% | 12.819,00 |
| 03.03.2026 | 18,31 | 18,66 | 17,56 | 17,76 | -2,31% | 3.689,00 |
| 02.03.2026 | 18,58 | 18,64 | 17,86 | 18,18 | -3,71% | - |
| 27.02.2026 | 19,09 | 19,20 | 18,67 | 18,88 | -0,84% | 1.392,00 |
| 26.02.2026 | 18,91 | 19,32 | 18,74 | 19,04 | 0,42% | - |
| 25.02.2026 | 19,13 | 19,24 | 18,88 | 18,96 | -0,94% | 5.400,00 |
| 24.02.2026 | 19,11 | 19,53 | 19,09 | 19,14 | 0,21% | - |
| 23.02.2026 | 19,79 | 19,83 | 19,06 | 19,10 | -3,44% | 12.500,00 |
| 20.02.2026 | 19,53 | 20,00 | 19,42 | 19,78 | 1,49% | 4.750,00 |
| 19.02.2026 | 19,95 | 19,99 | 19,47 | 19,49 | -2,48% | - |
| 18.02.2026 | 20,00 | 20,18 | 19,79 | 19,99 | 0,00% | - |
| 17.02.2026 | 20,18 | 20,35 | 19,84 | 19,99 | -1,55% | 1.600,00 |
| 16.02.2026 | 20,93 | 21,15 | 20,20 | 20,30 | -2,75% | 7.200,00 |
| 13.02.2026 | 20,40 | 20,95 | 20,30 | 20,88 | 2,08% | 7.494,00 |
| 12.02.2026 | 20,65 | 21,25 | 20,25 | 20,45 | -0,61% | 3.000,00 |
| 11.02.2026 | 20,23 | 20,80 | 19,98 | 20,58 | 1,86% | 6.650,00 |
| 10.02.2026 | 19,85 | 20,40 | 19,85 | 20,20 | 1,61% | 2.765,00 |
| 09.02.2026 | 19,59 | 19,96 | 19,50 | 19,88 | 1,95% | 21.850,00 |
| 06.02.2026 | 19,66 | 19,71 | 18,94 | 19,50 | -0,31% | 18.368,00 |
| 05.02.2026 | 20,01 | 20,01 | 19,16 | 19,56 | -2,69% | 29.700,00 |
| 04.02.2026 | 19,81 | 20,35 | 19,71 | 20,10 | 1,93% | 6.300,00 |
| 03.02.2026 | 19,67 | 19,80 | 19,24 | 19,72 | 0,41% | 13.995,00 |
| 02.02.2026 | 19,43 | 19,66 | 18,82 | 19,64 | -0,25% | 13.950,00 |
| 30.01.2026 | 19,67 | 20,18 | 19,22 | 19,69 | -0,40% | 6.875,00 |
| 29.01.2026 | 18,66 | 19,81 | 18,44 | 19,77 | 5,84% | 9.300,00 |
| 28.01.2026 | 18,68 | 18,88 | 18,45 | 18,68 | 0,11% | 8.870,00 |
| 27.01.2026 | 18,94 | 19,02 | 18,42 | 18,66 | -0,21% | 38.380,00 |
| 26.01.2026 | 19,02 | 19,61 | 18,26 | 18,70 | 0,21% | 4.500,00 |
| 23.01.2026 | 19,01 | 19,02 | 18,38 | 18,66 | -1,79% | 12.850,00 |
| 22.01.2026 | 18,82 | 19,13 | 18,53 | 19,00 | 0,96% | - |
| 21.01.2026 | 18,97 | 19,07 | 18,15 | 18,82 | -0,32% | 4.361,00 |
| 20.01.2026 | 19,57 | 19,58 | 18,65 | 18,88 | -3,77% | 11.850,00 |
| 19.01.2026 | 19,99 | 20,06 | 19,45 | 19,62 | -3,23% | 17.150,00 |
| 16.01.2026 | 20,45 | 20,58 | 20,05 | 20,28 | -0,61% | 10.200,00 |
| 15.01.2026 | 20,38 | 20,58 | 20,05 | 20,40 | 0,00% | 26.550,00 |
| 14.01.2026 | 20,50 | 20,55 | 20,15 | 20,40 | -0,61% | - |
| 13.01.2026 | 20,68 | 20,73 | 20,40 | 20,53 | -0,61% | 10.400,00 |
| 12.01.2026 | 20,73 | 21,03 | 20,60 | 20,65 | -0,48% | 3.220,00 |
| 09.01.2026 | 20,60 | 20,80 | 20,18 | 20,75 | 0,61% | 7.755,00 |
| 08.01.2026 | 20,58 | 20,70 | 20,18 | 20,63 | 0,36% | 16.500,00 |
| 07.01.2026 | 20,38 | 20,68 | 20,20 | 20,55 | 0,98% | 4.697,00 |
| 06.01.2026 | 20,60 | 20,63 | 20,05 | 20,35 | -1,21% | 3.800,00 |
| 05.01.2026 | 20,45 | 20,73 | 19,93 | 20,60 | 0,61% | 18.278,00 |
| 02.01.2026 | 20,43 | 20,55 | 20,20 | 20,48 | -0,12% | 48.900,00 |
| 30.12.2025 | 20,23 | 20,55 | 20,20 | 20,50 | 1,49% | 1.185,00 |
| 29.12.2025 | 19,96 | 20,38 | 19,91 | 20,20 | 1,35% | 574,00 |
| 23.12.2025 | 19,89 | 20,10 | 19,75 | 19,93 | 0,66% | - |
| 22.12.2025 | 19,73 | 20,02 | 19,62 | 19,80 | 0,20% | 17.270,00 |
| 19.12.2025 | 19,94 | 20,01 | 19,54 | 19,76 | -0,85% | 7.000,00 |
| 18.12.2025 | 19,90 | 20,13 | 19,67 | 19,93 | 0,10% | 14.300,00 |
| 17.12.2025 | 20,30 | 20,50 | 19,69 | 19,91 | -1,68% | 6.400,00 |
| 16.12.2025 | 20,88 | 20,93 | 20,20 | 20,25 | -3,46% | 5.100,00 |
| 15.12.2025 | 20,18 | 20,98 | 19,94 | 20,98 | 4,35% | 1.744,00 |
| 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% | - |