29,850€
1,36%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 37,93 | 38,85 | 37,88 | 38,45 | 1,32% | 7.650,00 |
| 26.09.2024 | 37,13 | 38,90 | 37,10 | 37,95 | 1,95% | 1.760,00 |
| 25.09.2024 | 37,30 | 37,70 | 36,95 | 37,23 | -0,47% | 4.400,00 |
| 24.09.2024 | 37,53 | 38,10 | 37,10 | 37,40 | 0,07% | 6.580,00 |
| 23.09.2024 | 37,93 | 37,98 | 36,85 | 37,38 | -1,12% | 16.641,00 |
| 20.09.2024 | 38,90 | 39,13 | 37,10 | 37,80 | -3,32% | 4.120,00 |
| 19.09.2024 | 37,40 | 39,15 | 37,30 | 39,10 | 4,83% | 5.200,00 |
| 18.09.2024 | 36,60 | 37,53 | 36,35 | 37,30 | 2,05% | - |
| 17.09.2024 | 36,38 | 36,75 | 36,13 | 36,55 | 0,83% | 3.414,00 |
| 16.09.2024 | 37,55 | 37,55 | 36,00 | 36,25 | -2,29% | 2.520,00 |
| 13.09.2024 | 36,35 | 37,15 | 36,25 | 37,10 | 2,06% | 600,00 |
| 12.09.2024 | 35,48 | 36,38 | 35,45 | 36,35 | 2,61% | 1.530,00 |
| 11.09.2024 | 35,28 | 36,10 | 35,25 | 35,43 | 0,07% | 10.380,00 |
| 10.09.2024 | 36,28 | 36,50 | 35,15 | 35,40 | -3,01% | 2.186,00 |
| 09.09.2024 | 37,03 | 37,03 | 35,95 | 36,50 | -1,02% | 4.400,00 |
| 06.09.2024 | 37,58 | 37,60 | 36,65 | 36,88 | -1,80% | 4.980,00 |
| 05.09.2024 | 37,45 | 37,75 | 36,68 | 37,55 | 0,07% | 3.035,00 |
| 04.09.2024 | 37,70 | 37,90 | 36,95 | 37,53 | -1,05% | 7.200,00 |
| 03.09.2024 | 38,98 | 39,15 | 37,90 | 37,93 | -2,38% | - |
| 02.09.2024 | 39,70 | 39,70 | 38,30 | 38,85 | -1,89% | 4.418,00 |
| 30.08.2024 | 39,58 | 40,20 | 39,28 | 39,60 | 0,13% | 2.850,00 |
| 29.08.2024 | 38,88 | 39,83 | 38,40 | 39,55 | 2,06% | 3.770,00 |
| 28.08.2024 | 40,20 | 40,35 | 38,73 | 38,75 | -3,67% | 12.011,00 |
| 27.08.2024 | 40,13 | 40,50 | 39,93 | 40,23 | 0,37% | - |
| 26.08.2024 | 40,48 | 40,60 | 39,80 | 40,08 | -1,23% | 3.689,00 |
| 23.08.2024 | 40,73 | 40,73 | 39,90 | 40,58 | -0,25% | 10.400,00 |
| 22.08.2024 | 41,48 | 41,65 | 40,30 | 40,68 | -2,52% | 6.730,00 |
| 21.08.2024 | 41,85 | 42,08 | 41,35 | 41,73 | -0,77% | - |
| 20.08.2024 | 43,33 | 43,68 | 41,40 | 42,05 | -3,33% | - |
| 19.08.2024 | 42,48 | 43,50 | 42,45 | 43,50 | 2,11% | - |
| 16.08.2024 | 42,85 | 43,18 | 42,35 | 42,60 | -0,58% | 300,00 |
| 15.08.2024 | 41,48 | 42,85 | 41,45 | 42,85 | 3,19% | - |
| 14.08.2024 | 41,38 | 42,15 | 41,10 | 41,53 | 0,24% | - |
| 13.08.2024 | 41,63 | 41,68 | 40,85 | 41,43 | -0,48% | - |
| 12.08.2024 | 42,28 | 42,35 | 41,40 | 41,63 | -1,36% | 186,00 |
| 09.08.2024 | 42,53 | 42,88 | 42,00 | 42,20 | -0,35% | - |
| 08.08.2024 | 41,73 | 42,80 | 41,45 | 42,35 | 1,68% | - |
| 07.08.2024 | 41,83 | 42,08 | 40,95 | 41,65 | -0,06% | 275,00 |
| 06.08.2024 | 42,40 | 42,90 | 41,20 | 41,68 | -0,83% | - |