31,100€
2,47%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 37,53 | 39,25 | 37,30 | 38,75 | 3,06% | 785,00 |
| 06.11.2024 | 36,35 | 37,70 | 35,98 | 37,60 | 4,16% | 7.050,00 |
| 05.11.2024 | 36,28 | 36,70 | 35,78 | 36,10 | -0,14% | 2.350,00 |
| 04.11.2024 | 37,08 | 37,33 | 36,05 | 36,15 | -2,03% | 10.935,00 |
| 01.11.2024 | 36,35 | 37,25 | 36,00 | 36,90 | 1,23% | 3.663,00 |
| 31.10.2024 | 34,95 | 37,00 | 34,95 | 36,45 | 3,48% | 29.470,00 |
| 30.10.2024 | 34,58 | 35,55 | 33,85 | 35,23 | 1,73% | 3.964,00 |
| 29.10.2024 | 35,58 | 35,75 | 34,43 | 34,63 | -2,81% | 1.050,00 |
| 28.10.2024 | 35,55 | 35,83 | 34,80 | 35,63 | 0,14% | 2.000,00 |
| 25.10.2024 | 35,33 | 35,90 | 35,00 | 35,58 | 0,35% | 2.500,00 |
| 24.10.2024 | 35,15 | 36,15 | 35,15 | 35,45 | 0,35% | 4.700,00 |
| 23.10.2024 | 36,25 | 36,65 | 35,08 | 35,33 | -2,48% | 1.400,00 |
| 22.10.2024 | 36,43 | 36,60 | 35,50 | 36,23 | -0,82% | 11.366,00 |
| 21.10.2024 | 37,13 | 38,20 | 35,90 | 36,53 | -2,08% | 510,00 |
| 18.10.2024 | 35,98 | 37,63 | 35,98 | 37,30 | 3,32% | 3.219,00 |
| 17.10.2024 | 36,28 | 36,38 | 35,75 | 36,10 | -0,41% | - |
| 16.10.2024 | 36,80 | 36,95 | 36,05 | 36,25 | -1,49% | - |
| 15.10.2024 | 36,98 | 37,10 | 36,20 | 36,80 | -0,41% | - |
| 14.10.2024 | 37,18 | 37,55 | 36,48 | 36,95 | -0,74% | - |
| 11.10.2024 | 37,08 | 37,48 | 36,90 | 37,23 | 0,00% | 14.807,00 |
| 10.10.2024 | 37,50 | 37,73 | 36,75 | 37,23 | -2,17% | - |
| 09.10.2024 | 37,20 | 38,25 | 36,75 | 38,05 | 2,49% | 336,00 |
| 08.10.2024 | 38,28 | 38,43 | 37,13 | 37,13 | -3,57% | 8.844,00 |
| 07.10.2024 | 37,80 | 38,88 | 37,58 | 38,50 | 1,99% | - |
| 04.10.2024 | 36,43 | 37,80 | 36,25 | 37,75 | 3,92% | 950,00 |
| 03.10.2024 | 36,93 | 37,00 | 36,30 | 36,33 | -1,69% | - |
| 02.10.2024 | 36,68 | 37,25 | 36,55 | 36,95 | 1,09% | - |
| 01.10.2024 | 36,98 | 37,23 | 36,50 | 36,55 | -0,68% | 7.320,00 |
| 30.09.2024 | 38,28 | 38,38 | 36,68 | 36,80 | -4,29% | 3.740,00 |