24,300€
0,41%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 24,50 | 24,68 | 24,20 | 24,55 | 1,45% | 8.500,00 |
| 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 |
| 25.07.2025 | 25,03 | 25,13 | 24,43 | 25,05 | 0,00% | - |
| 24.07.2025 | 25,65 | 25,80 | 25,00 | 25,05 | -2,34% | 11.350,00 |
| 23.07.2025 | 25,13 | 25,65 | 24,88 | 25,65 | 3,43% | 2.180,00 |
| 22.07.2025 | 25,00 | 25,08 | 24,20 | 24,80 | -0,90% | 15.600,00 |
| 21.07.2025 | 24,98 | 25,85 | 24,93 | 25,03 | 0,50% | 468,00 |
| 18.07.2025 | 25,53 | 25,55 | 24,85 | 24,90 | -2,26% | 20.000,00 |
| 17.07.2025 | 25,20 | 25,80 | 25,05 | 25,48 | 1,29% | - |
| 16.07.2025 | 25,38 | 25,43 | 24,75 | 25,15 | -1,18% | 6.153,00 |
| 15.07.2025 | 24,90 | 25,75 | 24,90 | 25,45 | 2,11% | 11.608,00 |
| 14.07.2025 | 25,43 | 25,48 | 24,68 | 24,93 | -2,73% | 8.360,00 |
| 11.07.2025 | 27,83 | 27,88 | 25,43 | 25,63 | -8,15% | 12.882,00 |
| 10.07.2025 | 27,13 | 27,90 | 26,95 | 27,90 | 2,76% | 8.500,00 |
| 09.07.2025 | 27,13 | 27,55 | 26,93 | 27,15 | 0,09% | 1.105,00 |
| 08.07.2025 | 26,98 | 27,20 | 26,55 | 27,13 | 0,84% | 13.560,00 |
| 07.07.2025 | 27,40 | 27,53 | 26,83 | 26,90 | -1,56% | 2.010,00 |
| 04.07.2025 | 27,88 | 27,90 | 27,08 | 27,33 | -2,06% | 2.600,00 |
| 03.07.2025 | 28,45 | 29,05 | 27,70 | 27,90 | -1,67% | 13.625,00 |
| 02.07.2025 | 27,60 | 28,78 | 27,50 | 28,38 | 2,53% | 9.346,00 |
| 01.07.2025 | 27,85 | 27,90 | 26,88 | 27,68 | -0,63% | 29.728,00 |
| 30.06.2025 | 27,88 | 28,20 | 27,48 | 27,85 | 0,09% | 20.194,00 |
| 27.06.2025 | 27,10 | 27,88 | 27,05 | 27,83 | 2,68% | 2.980,00 |
| 26.06.2025 | 27,33 | 27,53 | 26,68 | 27,10 | -0,73% | 31.969,00 |
| 25.06.2025 | 26,83 | 27,40 | 26,38 | 27,30 | 1,87% | 3.812,00 |
| 24.06.2025 | 25,98 | 26,88 | 25,95 | 26,80 | 3,68% | 13.210,00 |
| 23.06.2025 | 25,43 | 25,90 | 25,10 | 25,85 | 0,98% | 2.832,00 |
| 20.06.2025 | 25,68 | 26,23 | 25,43 | 25,60 | 0,39% | 7.000,00 |
| 19.06.2025 | 25,55 | 25,85 | 25,08 | 25,50 | -1,16% | - |
| 18.06.2025 | 26,28 | 26,38 | 25,38 | 25,80 | -1,62% | 9.268,00 |
| 17.06.2025 | 25,85 | 26,55 | 25,48 | 26,23 | 1,35% | 2.772,00 |
| 16.06.2025 | 25,60 | 26,35 | 25,60 | 25,88 | 0,78% | 4.916,00 |
| 13.06.2025 | 26,53 | 26,78 | 25,53 | 25,68 | -5,61% | 12.070,00 |
| 12.06.2025 | 27,38 | 27,53 | 26,93 | 27,20 | -1,36% | 19.854,00 |
| 11.06.2025 | 27,70 | 27,95 | 27,33 | 27,58 | -0,63% | 8.831,00 |
| 10.06.2025 | 26,25 | 27,85 | 26,10 | 27,75 | 5,82% | 17.518,00 |
| 09.06.2025 | 26,35 | 26,93 | 26,15 | 26,23 | -0,47% | 1.000,00 |
| 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 |