18,900€
-1,20%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,08 | 19,20 | 18,97 | 19,11 | -0,10% | - |
| 26.02.2026 | 18,93 | 19,21 | 18,74 | 19,13 | 0,90% | 1.111,00 |
| 25.02.2026 | 19,13 | 19,23 | 18,86 | 18,96 | -0,94% | 1.147,00 |
| 24.02.2026 | 19,10 | 19,17 | 19,10 | 19,14 | -2,55% | - |
| 23.02.2026 | 19,86 | 19,86 | 19,44 | 19,64 | -0,56% | - |
| 20.02.2026 | 19,54 | 20,03 | 19,43 | 19,75 | 1,33% | 400,00 |
| 19.02.2026 | 19,98 | 19,99 | 19,49 | 19,49 | -2,35% | 2.250,00 |
| 18.02.2026 | 20,01 | 20,18 | 19,83 | 19,96 | -0,40% | - |
| 17.02.2026 | 20,20 | 20,35 | 19,84 | 20,04 | -1,28% | 159,00 |
| 16.02.2026 | 20,85 | 21,13 | 20,18 | 20,30 | -0,49% | 1.000,00 |
| 13.02.2026 | 20,43 | 20,45 | 20,40 | 20,40 | -0,73% | - |
| 12.02.2026 | 20,63 | 21,25 | 20,48 | 20,55 | 1,73% | 595,00 |
| 11.02.2026 | 20,25 | 20,25 | 20,20 | 20,20 | 0,00% | - |
| 10.02.2026 | 19,86 | 20,30 | 19,84 | 20,20 | 1,71% | 6.199,00 |
| 09.02.2026 | 19,58 | 19,97 | 19,50 | 19,86 | 2,16% | 2.067,00 |
| 06.02.2026 | 19,65 | 19,71 | 18,92 | 19,44 | 1,14% | 1.103,00 |
| 05.02.2026 | 20,01 | 20,02 | 19,16 | 19,22 | -4,26% | 750,00 |
| 04.02.2026 | 19,72 | 20,35 | 19,71 | 20,08 | 2,16% | 1.501,00 |
| 03.02.2026 | 19,66 | 19,80 | 19,24 | 19,65 | 0,98% | 400,00 |
| 02.02.2026 | 19,64 | 19,71 | 19,42 | 19,46 | 0,10% | - |
| 30.01.2026 | 19,73 | 20,18 | 19,22 | 19,44 | 1,20% | 3.167,00 |
| 29.01.2026 | 18,63 | 19,33 | 18,43 | 19,21 | 3,17% | 4.014,00 |
| 28.01.2026 | 18,68 | 18,87 | 18,44 | 18,62 | -0,21% | 3.000,00 |
| 27.01.2026 | 18,73 | 19,02 | 18,41 | 18,66 | -0,27% | 4.266,00 |
| 26.01.2026 | 18,64 | 19,59 | 18,26 | 18,71 | 1,46% | 2.989,00 |
| 23.01.2026 | 19,12 | 19,13 | 18,38 | 18,44 | -1,86% | 2.215,00 |
| 22.01.2026 | 18,82 | 18,96 | 18,50 | 18,79 | 1,13% | 954,00 |
| 21.01.2026 | 18,89 | 19,07 | 18,15 | 18,58 | -1,48% | 2.983,00 |
| 20.01.2026 | 19,61 | 19,61 | 18,65 | 18,86 | -3,82% | 994,00 |
| 19.01.2026 | 20,30 | 20,30 | 19,31 | 19,61 | -3,40% | 1.425,00 |
| 16.01.2026 | 20,43 | 20,63 | 20,05 | 20,30 | -0,37% | 2.220,00 |
| 14.01.2026 | 20,48 | 20,55 | 20,15 | 20,38 | -0,61% | 1.123,00 |
| 13.01.2026 | 20,73 | 20,73 | 20,50 | 20,50 | -1,91% | 310,00 |
| 12.01.2026 | 20,75 | 20,93 | 20,58 | 20,90 | 0,84% | 2.962,00 |
| 09.01.2026 | 20,60 | 20,75 | 20,18 | 20,73 | 0,61% | 1.438,00 |
| 08.01.2026 | 20,53 | 20,65 | 20,18 | 20,60 | -0,12% | 1.147,00 |
| 07.01.2026 | 20,40 | 20,65 | 20,20 | 20,63 | 0,12% | 1.803,00 |
| 06.01.2026 | 20,65 | 20,68 | 20,58 | 20,60 | -0,12% | - |
| 05.01.2026 | 20,48 | 20,68 | 19,91 | 20,63 | 0,73% | 2.825,00 |
| 02.01.2026 | 20,53 | 20,55 | 20,20 | 20,48 | 1,24% | - |
| 30.12.2025 | 20,28 | 20,28 | 20,23 | 20,23 | -0,74% | 150,00 |
| 29.12.2025 | 19,97 | 20,38 | 19,91 | 20,38 | 2,10% | 1.163,00 |
| 23.12.2025 | 19,88 | 20,08 | 19,75 | 19,96 | 1,24% | 904,00 |
| 22.12.2025 | 19,86 | 19,95 | 19,68 | 19,71 | -1,33% | 101,00 |
| 19.12.2025 | 20,10 | 20,10 | 19,93 | 19,98 | 0,33% | - |
| 18.12.2025 | 19,88 | 20,13 | 19,68 | 19,91 | -1,31% | 160,00 |
| 17.12.2025 | 20,30 | 20,35 | 20,13 | 20,18 | -0,62% | - |
| 16.12.2025 | 20,95 | 20,95 | 20,23 | 20,30 | 0,62% | 2.124,00 |
| 15.12.2025 | 20,20 | 20,25 | 20,15 | 20,18 | 0,00% | - |
| 12.12.2025 | 19,64 | 20,25 | 19,59 | 20,18 | 3,36% | 621,00 |
| 11.12.2025 | 19,07 | 19,56 | 18,87 | 19,52 | 3,83% | 330,00 |
| 10.12.2025 | 18,73 | 19,41 | 18,53 | 18,80 | 0,27% | 551,00 |
| 09.12.2025 | 19,20 | 19,24 | 17,93 | 18,75 | -1,68% | 2.963,00 |
| 08.12.2025 | 20,78 | 20,88 | 18,75 | 19,07 | -8,21% | 4.113,00 |
| 05.12.2025 | 20,73 | 21,05 | 20,60 | 20,78 | 0,36% | 70,00 |
| 04.12.2025 | 20,58 | 20,85 | 20,40 | 20,70 | 1,10% | 1.031,00 |
| 03.12.2025 | 20,73 | 20,90 | 20,40 | 20,48 | -0,36% | 80,00 |
| 02.12.2025 | 21,03 | 21,25 | 20,45 | 20,55 | -2,26% | - |
| 01.12.2025 | 20,98 | 21,15 | 20,68 | 21,03 | 0,24% | 483,00 |
| 28.11.2025 | 20,98 | 21,15 | 20,85 | 20,98 | -0,24% | 70,00 |
| 27.11.2025 | 20,83 | 21,10 | 20,70 | 21,03 | 0,96% | 303,00 |
| 26.11.2025 | 20,68 | 21,00 | 20,45 | 20,83 | 3,09% | 130,00 |
| 25.11.2025 | 20,18 | 20,20 | 20,15 | 20,20 | 0,12% | - |
| 24.11.2025 | 19,71 | 20,30 | 19,71 | 20,18 | 2,62% | 2.347,00 |
| 21.11.2025 | 19,43 | 19,71 | 19,17 | 19,66 | 2,13% | 325,00 |
| 20.11.2025 | 19,62 | 19,70 | 19,02 | 19,25 | -0,82% | 2,00 |
| 19.11.2025 | 18,97 | 19,46 | 18,93 | 19,41 | 1,62% | - |
| 18.11.2025 | 19,25 | 19,37 | 18,96 | 19,10 | -2,05% | 2.133,00 |
| 17.11.2025 | 19,95 | 19,96 | 19,46 | 19,50 | -0,91% | 672,00 |
| 14.11.2025 | 20,23 | 20,25 | 19,68 | 19,68 | -2,81% | 36,00 |
| 13.11.2025 | 20,18 | 20,48 | 20,05 | 20,25 | -0,61% | 2.330,00 |
| 12.11.2025 | 19,86 | 20,90 | 19,77 | 20,38 | 3,95% | 4.023,00 |
| 11.11.2025 | 20,83 | 20,98 | 19,52 | 19,60 | -6,11% | 11.013,00 |
| 10.11.2025 | 20,53 | 21,53 | 20,48 | 20,88 | 1,95% | 2.794,00 |
| 07.11.2025 | 20,73 | 21,20 | 20,28 | 20,48 | -1,09% | 2.599,00 |
| 06.11.2025 | 20,60 | 20,95 | 20,55 | 20,70 | -0,36% | 1.544,00 |
| 05.11.2025 | 20,80 | 20,80 | 20,75 | 20,78 | -0,12% | - |
| 04.11.2025 | 20,98 | 21,13 | 20,58 | 20,80 | -1,19% | 1.992,00 |
| 03.11.2025 | 21,75 | 21,83 | 21,03 | 21,05 | -3,55% | 2.309,00 |
| 31.10.2025 | 22,03 | 22,05 | 21,83 | 21,83 | -0,91% | - |
| 30.10.2025 | 22,33 | 22,38 | 21,95 | 22,03 | -1,23% | 310,00 |
| 29.10.2025 | 22,33 | 22,70 | 22,20 | 22,30 | -0,34% | 160,00 |
| 28.10.2025 | 22,73 | 22,73 | 22,33 | 22,38 | -3,76% | 70,00 |
| 27.10.2025 | 23,18 | 23,30 | 23,18 | 23,25 | 1,86% | - |
| 24.10.2025 | 22,85 | 22,88 | 22,80 | 22,83 | 0,33% | - |
| 23.10.2025 | 22,18 | 23,00 | 22,18 | 22,75 | 2,59% | 4.069,00 |
| 22.10.2025 | 22,13 | 22,30 | 21,70 | 22,18 | 1,03% | 1.250,00 |
| 21.10.2025 | 22,35 | 22,38 | 21,95 | 21,95 | -1,68% | 100,00 |
| 20.10.2025 | 22,25 | 22,50 | 21,98 | 22,33 | 0,56% | 200,00 |
| 17.10.2025 | 22,18 | 22,20 | 21,50 | 22,20 | -1,99% | 496,00 |
| 16.10.2025 | 22,65 | 22,68 | 22,65 | 22,65 | 0,00% | 100,00 |
| 15.10.2025 | 23,08 | 23,45 | 22,53 | 22,65 | -1,41% | 451,00 |
| 14.10.2025 | 24,18 | 24,23 | 22,95 | 22,98 | -4,67% | 75,00 |
| 13.10.2025 | 23,73 | 24,40 | 23,63 | 24,10 | 1,80% | 218,00 |
| 10.10.2025 | 24,33 | 24,48 | 23,40 | 23,68 | -2,67% | 1.203,00 |
| 09.10.2025 | 24,18 | 24,73 | 24,18 | 24,33 | 0,41% | 950,00 |
| 08.10.2025 | 24,53 | 24,60 | 24,20 | 24,23 | -1,22% | 981,00 |
| 07.10.2025 | 24,40 | 24,93 | 24,30 | 24,53 | -0,51% | 183,00 |
| 06.10.2025 | 25,10 | 25,13 | 24,50 | 24,65 | -1,40% | 868,00 |
| 03.10.2025 | 25,03 | 25,03 | 25,00 | 25,00 | 0,00% | - |