19,070€
5,71%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,11 | 19,47 | 17,85 | 18,94 | 4,70% | 18.690,00 |
| 28.05.2026 | 17,95 | 18,45 | 17,64 | 18,09 | 0,72% | 1.500,00 |
| 27.05.2026 | 17,66 | 18,34 | 17,63 | 17,96 | 1,76% | - |
| 26.05.2026 | 17,75 | 17,96 | 17,61 | 17,65 | -0,68% | 6.750,00 |
| 25.05.2026 | 17,78 | 17,98 | 17,68 | 17,77 | 0,23% | - |
| 22.05.2026 | 18,06 | 18,10 | 17,56 | 17,73 | -1,83% | - |
| 21.05.2026 | 18,39 | 18,40 | 17,89 | 18,06 | -1,95% | 13.500,00 |
| 20.05.2026 | 18,05 | 18,52 | 17,92 | 18,42 | 1,99% | 2.800,00 |
| 19.05.2026 | 18,11 | 18,56 | 17,96 | 18,06 | -0,28% | 5.500,00 |
| 18.05.2026 | 18,19 | 18,29 | 17,72 | 18,11 | -0,39% | 540,00 |
| 15.05.2026 | 17,92 | 18,21 | 17,80 | 18,18 | 1,00% | 2.949,00 |
| 14.05.2026 | 17,87 | 18,32 | 17,85 | 18,00 | 0,78% | 25.500,00 |
| 13.05.2026 | 17,80 | 17,87 | 17,43 | 17,86 | 0,79% | - |
| 12.05.2026 | 18,09 | 18,15 | 17,69 | 17,72 | -2,42% | 7.800,00 |
| 11.05.2026 | 17,45 | 18,76 | 17,45 | 18,16 | -0,22% | 2.210,00 |
| 08.05.2026 | 17,63 | 18,39 | 17,28 | 18,20 | 3,35% | - |
| 07.05.2026 | 17,03 | 17,87 | 17,03 | 17,61 | 3,71% | 4.883,00 |
| 06.05.2026 | 16,68 | 17,45 | 16,66 | 16,98 | 1,98% | - |
| 05.05.2026 | 16,55 | 16,82 | 16,34 | 16,65 | 0,73% | 1.000,00 |
| 04.05.2026 | 17,25 | 17,28 | 16,40 | 16,53 | -4,01% | 3.085,00 |
| 30.04.2026 | 16,95 | 17,34 | 16,89 | 17,22 | 1,12% | - |
| 29.04.2026 | 17,14 | 17,40 | 17,01 | 17,03 | -0,47% | - |
| 28.04.2026 | 16,85 | 17,22 | 16,59 | 17,11 | 1,12% | 14.400,00 |
| 27.04.2026 | 17,05 | 17,10 | 16,77 | 16,92 | -0,47% | - |
| 24.04.2026 | 17,69 | 17,78 | 16,91 | 17,00 | -3,74% | - |
| 23.04.2026 | 17,15 | 17,92 | 17,13 | 17,66 | 3,82% | 720,00 |
| 22.04.2026 | 17,44 | 17,59 | 16,66 | 17,01 | -1,33% | 5.200,00 |
| 21.04.2026 | 17,35 | 17,66 | 17,22 | 17,24 | -0,69% | 12.584,00 |
| 20.04.2026 | 17,18 | 17,41 | 17,13 | 17,36 | 0,81% | 5.774,00 |
| 17.04.2026 | 17,05 | 17,69 | 17,01 | 17,22 | 1,29% | 9.290,00 |
| 16.04.2026 | 18,06 | 18,16 | 16,46 | 17,00 | -5,76% | 9.268,00 |
| 15.04.2026 | 18,12 | 18,44 | 17,88 | 18,04 | -0,61% | 12.847,00 |
| 14.04.2026 | 17,92 | 18,53 | 17,90 | 18,15 | 1,17% | - |
| 13.04.2026 | 17,87 | 18,15 | 17,77 | 17,94 | 0,00% | 2.350,00 |
| 10.04.2026 | 17,65 | 18,63 | 17,55 | 17,94 | 1,64% | 7.334,00 |
| 09.04.2026 | 17,53 | 17,72 | 17,44 | 17,65 | -0,11% | - |
| 08.04.2026 | 17,31 | 17,88 | 17,07 | 17,67 | 7,09% | 3.764,00 |
| 07.04.2026 | 16,51 | 16,86 | 16,27 | 16,50 | 0,61% | 13.964,00 |
| 02.04.2026 | 15,88 | 16,51 | 15,58 | 16,40 | 1,30% | 6.750,00 |
| 01.04.2026 | 15,97 | 16,35 | 15,95 | 16,19 | 1,89% | 5.400,00 |
| 31.03.2026 | 16,23 | 16,24 | 15,76 | 15,89 | -0,94% | - |
| 30.03.2026 | 15,79 | 16,23 | 15,48 | 16,04 | 1,65% | 14.400,00 |
| 27.03.2026 | 16,22 | 16,25 | 15,64 | 15,78 | -1,99% | - |
| 26.03.2026 | 16,43 | 16,49 | 16,07 | 16,10 | -2,48% | - |
| 25.03.2026 | 16,18 | 17,01 | 16,18 | 16,51 | 2,29% | 490,00 |
| 24.03.2026 | 15,82 | 16,27 | 15,69 | 16,14 | 1,32% | 380,00 |
| 23.03.2026 | 14,78 | 16,13 | 14,56 | 15,93 | 4,94% | 12.764,00 |
| 20.03.2026 | 15,50 | 15,70 | 14,79 | 15,18 | -3,13% | 17.812,00 |
| 19.03.2026 | 15,80 | 15,86 | 15,00 | 15,67 | -1,20% | 15.220,00 |
| 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 |