23,225€
-2,11%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,00 | 23,43 | 23,00 | 23,23 | -2,11% | 150,00 |
| 02.04.2025 | 23,85 | 24,55 | 23,35 | 23,73 | -0,73% | 3.469,00 |
| 01.04.2025 | 24,80 | 24,80 | 23,75 | 23,90 | -3,82% | 2.905,00 |
| 31.03.2025 | 25,30 | 25,33 | 23,80 | 24,85 | -1,68% | 1.714,00 |
| 28.03.2025 | 28,30 | 28,30 | 24,88 | 25,28 | -10,69% | 9.097,00 |
| 27.03.2025 | 29,13 | 29,18 | 27,53 | 28,30 | -3,17% | 2.397,00 |
| 26.03.2025 | 29,58 | 29,68 | 29,03 | 29,23 | -1,18% | 1.200,00 |
| 25.03.2025 | 30,08 | 30,33 | 29,38 | 29,58 | -1,66% | 2.424,00 |
| 24.03.2025 | 30,28 | 31,05 | 29,55 | 30,08 | -0,66% | 1.838,00 |
| 21.03.2025 | 31,38 | 31,48 | 30,03 | 30,28 | -3,51% | 3.724,00 |
| 20.03.2025 | 33,78 | 33,78 | 31,30 | 31,38 | -7,65% | 2.911,00 |
| 19.03.2025 | 33,43 | 34,00 | 32,68 | 33,98 | 1,65% | 3.460,00 |
| 18.03.2025 | 30,28 | 33,53 | 30,28 | 33,43 | 10,22% | 2.109,00 |
| 17.03.2025 | 29,23 | 30,45 | 29,13 | 30,33 | 3,76% | 3.454,00 |
| 14.03.2025 | 28,78 | 29,65 | 28,05 | 29,23 | 2,19% | 3.006,00 |
| 13.03.2025 | 28,88 | 28,95 | 28,05 | 28,60 | -1,12% | 2.612,00 |
| 12.03.2025 | 29,63 | 29,63 | 28,58 | 28,93 | -1,87% | 218,00 |
| 11.03.2025 | 30,18 | 30,65 | 29,05 | 29,48 | -2,24% | 260,00 |
| 10.03.2025 | 31,00 | 31,65 | 29,90 | 30,15 | -2,74% | 120,00 |
| 07.03.2025 | 31,28 | 31,70 | 30,90 | 31,00 | -0,64% | 158,00 |
| 06.03.2025 | 29,48 | 31,88 | 29,48 | 31,20 | 5,94% | 2.865,00 |
| 05.03.2025 | 28,90 | 30,40 | 28,65 | 29,45 | 1,46% | 2.705,00 |
| 04.03.2025 | 30,13 | 30,23 | 28,30 | 29,03 | -3,57% | 1.901,00 |
| 03.03.2025 | 29,10 | 30,50 | 28,98 | 30,10 | 3,70% | 1.345,00 |
| 28.02.2025 | 29,43 | 29,53 | 28,75 | 29,03 | -1,86% | 865,00 |
| 27.02.2025 | 30,55 | 30,60 | 29,53 | 29,58 | -3,11% | 2.737,00 |
| 26.02.2025 | 30,08 | 30,65 | 30,00 | 30,53 | 1,41% | 200,00 |
| 25.02.2025 | 29,93 | 30,35 | 29,63 | 30,10 | 0,58% | 600,00 |
| 24.02.2025 | 31,60 | 31,63 | 29,88 | 29,93 | -4,16% | 3.837,00 |
| 21.02.2025 | 30,48 | 31,65 | 30,43 | 31,23 | 2,46% | 1.000,00 |
| 20.02.2025 | 31,33 | 31,65 | 30,43 | 30,48 | -2,71% | 735,00 |
| 19.02.2025 | 32,13 | 32,83 | 31,28 | 31,33 | -2,41% | 2.100,00 |
| 18.02.2025 | 31,98 | 32,43 | 31,80 | 32,10 | 0,39% | 700,00 |
| 17.02.2025 | 32,03 | 32,33 | 31,80 | 31,98 | -0,16% | 730,00 |
| 14.02.2025 | 30,18 | 32,20 | 30,00 | 32,03 | 5,96% | 1.300,00 |
| 13.02.2025 | 29,23 | 31,08 | 29,20 | 30,23 | 3,51% | 925,00 |
| 12.02.2025 | 28,10 | 29,30 | 28,05 | 29,20 | 3,82% | 1.769,00 |
| 11.02.2025 | 28,08 | 28,40 | 27,90 | 28,13 | 0,09% | 70,00 |
| 10.02.2025 | 28,13 | 28,45 | 27,78 | 28,10 | -0,09% | 1.129,00 |
| 07.02.2025 | 28,83 | 29,25 | 27,45 | 28,13 | -2,43% | 980,00 |
| 06.02.2025 | 30,58 | 30,63 | 28,73 | 28,83 | -5,72% | 3.951,00 |
| 05.02.2025 | 30,63 | 30,70 | 29,90 | 30,58 | -0,24% | 1.411,00 |
| 04.02.2025 | 30,68 | 30,75 | 30,03 | 30,65 | -0,08% | 377,00 |
| 03.02.2025 | 31,53 | 31,75 | 30,18 | 30,68 | -4,22% | 1.675,00 |
| 31.01.2025 | 32,55 | 32,80 | 31,75 | 32,03 | -1,61% | 1.889,00 |
| 30.01.2025 | 31,38 | 32,68 | 31,35 | 32,55 | 3,75% | 2.000,00 |
| 29.01.2025 | 31,40 | 31,98 | 31,33 | 31,38 | -0,08% | - |
| 28.01.2025 | 32,60 | 32,70 | 31,05 | 31,40 | -3,75% | 175,00 |
| 27.01.2025 | 30,98 | 32,75 | 28,95 | 32,63 | 5,33% | 4.883,00 |
| 24.01.2025 | 29,68 | 31,35 | 29,45 | 30,98 | 4,56% | 307,00 |
| 23.01.2025 | 29,78 | 29,85 | 29,40 | 29,63 | -0,92% | 869,00 |
| 22.01.2025 | 30,83 | 30,95 | 29,63 | 29,90 | -3,00% | 300,00 |
| 21.01.2025 | 29,73 | 30,83 | 29,30 | 30,83 | 3,27% | 502,00 |
| 20.01.2025 | 29,38 | 29,90 | 29,15 | 29,85 | 1,53% | 420,00 |
| 17.01.2025 | 29,05 | 29,45 | 28,70 | 29,40 | 1,03% | - |
| 16.01.2025 | 29,80 | 29,88 | 28,75 | 29,10 | -2,51% | 234,00 |
| 15.01.2025 | 29,88 | 30,25 | 29,53 | 29,85 | 0,17% | 50,00 |
| 14.01.2025 | 30,10 | 30,68 | 29,65 | 29,80 | -1,41% | 60,00 |
| 13.01.2025 | 30,53 | 30,60 | 29,90 | 30,23 | -0,66% | - |
| 10.01.2025 | 30,73 | 30,93 | 30,10 | 30,43 | -1,22% | - |
| 09.01.2025 | 30,23 | 30,85 | 29,88 | 30,80 | 1,82% | 175,00 |
| 08.01.2025 | 30,53 | 30,53 | 29,80 | 30,25 | -0,98% | 222,00 |
| 07.01.2025 | 30,83 | 31,10 | 30,00 | 30,55 | -0,81% | 183,00 |
| 06.01.2025 | 29,78 | 31,20 | 29,78 | 30,80 | 3,44% | 191,00 |
| 03.01.2025 | 29,93 | 30,23 | 29,55 | 29,78 | -0,58% | 578,00 |
| 02.01.2025 | 30,40 | 31,35 | 29,85 | 29,95 | -1,40% | 335,00 |
| 30.12.2024 | 30,53 | 30,53 | 30,13 | 30,38 | -0,25% | 312,00 |
| 27.12.2024 | 30,03 | 30,50 | 29,80 | 30,45 | 1,58% | 133,00 |
| 23.12.2024 | 29,28 | 30,13 | 29,28 | 29,98 | 2,39% | 302,00 |
| 20.12.2024 | 29,00 | 29,48 | 28,83 | 29,28 | 0,95% | 241,00 |
| 19.12.2024 | 29,38 | 29,60 | 28,83 | 29,00 | -1,28% | 212,00 |
| 18.12.2024 | 30,33 | 30,33 | 28,90 | 29,38 | -3,13% | 755,00 |
| 17.12.2024 | 30,03 | 30,68 | 29,28 | 30,33 | 1,00% | 559,00 |
| 16.12.2024 | 31,08 | 31,23 | 29,85 | 30,03 | -3,38% | 578,00 |
| 13.12.2024 | 31,60 | 31,80 | 30,85 | 31,08 | -1,66% | 985,00 |
| 12.12.2024 | 32,43 | 32,80 | 31,45 | 31,60 | -2,39% | 775,00 |
| 11.12.2024 | 33,55 | 33,93 | 31,85 | 32,38 | -3,50% | 1.971,00 |
| 10.12.2024 | 33,30 | 33,83 | 32,33 | 33,55 | 0,90% | 731,00 |
| 09.12.2024 | 34,03 | 35,20 | 32,50 | 33,25 | -2,28% | 1.205,00 |
| 06.12.2024 | 33,48 | 34,80 | 33,35 | 34,03 | 1,64% | 327,00 |
| 05.12.2024 | 34,03 | 34,70 | 33,30 | 33,48 | -1,62% | - |
| 04.12.2024 | 32,73 | 34,23 | 32,63 | 34,03 | 3,89% | 165,00 |
| 03.12.2024 | 32,83 | 33,65 | 32,70 | 32,75 | -0,23% | - |
| 02.12.2024 | 32,60 | 32,93 | 32,40 | 32,83 | 0,31% | 280,00 |
| 29.11.2024 | 32,93 | 33,13 | 32,55 | 32,73 | -0,61% | - |
| 28.11.2024 | 33,08 | 33,55 | 32,85 | 32,93 | -0,45% | - |
| 27.11.2024 | 32,88 | 33,23 | 32,70 | 33,08 | 0,61% | - |
| 26.11.2024 | 33,48 | 33,48 | 32,35 | 32,88 | -1,79% | 400,00 |
| 25.11.2024 | 33,13 | 33,68 | 32,78 | 33,48 | 1,06% | 155,00 |
| 22.11.2024 | 32,73 | 33,35 | 32,55 | 33,13 | 1,22% | 105,00 |
| 21.11.2024 | 32,78 | 32,85 | 32,30 | 32,73 | -0,15% | 5,00 |
| 20.11.2024 | 33,48 | 33,58 | 32,33 | 32,78 | -1,94% | 752,00 |
| 19.11.2024 | 34,48 | 34,93 | 32,75 | 33,43 | -2,90% | 266,00 |
| 18.11.2024 | 35,65 | 35,70 | 34,38 | 34,43 | -3,44% | 75,00 |
| 15.11.2024 | 35,88 | 35,88 | 35,10 | 35,65 | -0,49% | - |
| 14.11.2024 | 35,40 | 36,05 | 34,95 | 35,83 | 1,20% | 50,00 |
| 13.11.2024 | 37,28 | 37,28 | 35,33 | 35,40 | -4,90% | 690,00 |
| 12.11.2024 | 37,93 | 38,10 | 37,08 | 37,23 | -2,36% | 28,00 |
| 11.11.2024 | 37,88 | 38,55 | 36,18 | 38,13 | 0,79% | 307,00 |
| 08.11.2024 | 38,78 | 38,80 | 37,40 | 37,83 | -2,45% | 59,00 |