24,150€
-1,33%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 24,15 | 24,68 | 23,95 | 24,18 | -1,23% | 1.040,00 |
| 11.09.2025 | 24,08 | 24,80 | 23,85 | 24,48 | 1,45% | 1.060,00 |
| 10.09.2025 | 24,43 | 24,45 | 23,53 | 24,13 | -1,23% | 1.000,00 |
| 09.09.2025 | 24,58 | 24,60 | 24,18 | 24,43 | -0,81% | - |
| 08.09.2025 | 24,15 | 24,63 | 24,08 | 24,63 | 2,18% | 200,00 |
| 05.09.2025 | 23,83 | 24,73 | 23,78 | 24,10 | 1,15% | 1.500,00 |
| 04.09.2025 | 23,83 | 24,13 | 23,40 | 23,83 | 0,00% | 1.750,00 |
| 03.09.2025 | 23,83 | 24,28 | 23,38 | 23,83 | 0,00% | 148,00 |
| 02.09.2025 | 24,18 | 24,30 | 23,50 | 23,83 | -1,65% | 865,00 |
| 01.09.2025 | 23,68 | 24,78 | 23,68 | 24,23 | 2,32% | 3.971,00 |
| 29.08.2025 | 24,03 | 24,25 | 23,65 | 23,68 | -1,35% | 50,00 |
| 28.08.2025 | 23,70 | 24,33 | 23,70 | 24,00 | 1,27% | 1.961,00 |
| 27.08.2025 | 23,65 | 24,00 | 23,20 | 23,70 | 0,32% | 422,00 |
| 26.08.2025 | 23,85 | 23,85 | 23,33 | 23,63 | -0,84% | 22,00 |
| 25.08.2025 | 23,90 | 24,30 | 23,65 | 23,83 | -0,63% | - |
| 22.08.2025 | 23,43 | 24,10 | 23,38 | 23,98 | 2,46% | 862,00 |
| 21.08.2025 | 23,40 | 23,58 | 23,18 | 23,40 | 0,00% | 100,00 |
| 20.08.2025 | 23,60 | 23,65 | 23,18 | 23,40 | -1,06% | - |
| 19.08.2025 | 22,80 | 23,83 | 22,78 | 23,65 | 3,73% | 49,00 |
| 18.08.2025 | 22,90 | 23,25 | 22,68 | 22,80 | -0,44% | 196,00 |
| 15.08.2025 | 23,10 | 23,45 | 22,83 | 22,90 | -0,76% | 610,00 |
| 14.08.2025 | 23,28 | 23,40 | 22,93 | 23,08 | -0,97% | 1.960,00 |
| 13.08.2025 | 23,60 | 23,70 | 23,03 | 23,30 | -1,17% | 500,00 |
| 12.08.2025 | 23,30 | 23,60 | 22,90 | 23,58 | 1,07% | 50,00 |
| 11.08.2025 | 24,08 | 24,10 | 23,30 | 23,33 | -3,01% | 262,00 |
| 08.08.2025 | 23,88 | 24,35 | 23,73 | 24,05 | 1,05% | 436,00 |
| 07.08.2025 | 22,95 | 23,93 | 22,93 | 23,80 | 3,59% | 1.310,00 |
| 06.08.2025 | 23,35 | 23,48 | 22,88 | 22,98 | -1,18% | 140,00 |
| 05.08.2025 | 21,80 | 23,85 | 21,60 | 23,25 | 6,53% | 7.917,00 |
| 04.08.2025 | 24,80 | 25,35 | 21,35 | 21,83 | -12,96% | 16.347,00 |
| 01.08.2025 | 25,38 | 25,58 | 24,58 | 25,08 | -0,50% | 6.919,00 |
| 31.07.2025 | 25,38 | 26,03 | 25,20 | 25,20 | -0,30% | 550,00 |
| 30.07.2025 | 25,50 | 25,70 | 25,25 | 25,28 | -0,88% | 1.823,00 |
| 29.07.2025 | 26,45 | 26,80 | 25,48 | 25,50 | -3,59% | 749,00 |
| 28.07.2025 | 25,18 | 27,20 | 24,93 | 26,45 | 5,69% | 6.926,00 |
| 25.07.2025 | 25,00 | 25,10 | 24,45 | 25,03 | 0,10% | 4.772,00 |
| 24.07.2025 | 25,65 | 25,88 | 25,00 | 25,00 | -2,44% | 1.168,00 |
| 23.07.2025 | 24,93 | 25,63 | 24,93 | 25,63 | 3,33% | 5.062,00 |
| 22.07.2025 | 25,03 | 25,08 | 24,20 | 24,80 | -1,00% | 1.892,00 |
| 21.07.2025 | 24,90 | 25,85 | 24,85 | 25,05 | 0,50% | 3.917,00 |
| 18.07.2025 | 25,50 | 25,55 | 24,85 | 24,93 | -2,25% | 865,00 |
| 17.07.2025 | 25,15 | 25,83 | 25,05 | 25,50 | 1,39% | 2.308,00 |
| 16.07.2025 | 25,45 | 25,45 | 0,00 | 25,15 | -0,89% | 6.583,00 |
| 15.07.2025 | 24,95 | 25,75 | 24,83 | 25,38 | 1,60% | 1.856,00 |
| 14.07.2025 | 25,68 | 25,70 | 0,00 | 24,98 | -2,44% | 3.362,00 |
| 11.07.2025 | 27,90 | 27,90 | 25,40 | 25,60 | -8,24% | 11.990,00 |
| 10.07.2025 | 27,15 | 27,90 | 26,95 | 27,90 | 2,95% | 606,00 |
| 09.07.2025 | 27,13 | 27,55 | 26,93 | 27,10 | -0,09% | 1.408,00 |
| 08.07.2025 | 26,90 | 27,20 | 26,53 | 27,13 | 1,02% | 806,00 |
| 07.07.2025 | 27,33 | 27,50 | 26,83 | 26,85 | -1,83% | 725,00 |
| 04.07.2025 | 27,90 | 27,93 | 27,08 | 27,35 | -2,15% | 1.335,00 |
| 03.07.2025 | 28,35 | 29,00 | 27,75 | 27,95 | -1,41% | 2.892,00 |
| 02.07.2025 | 27,68 | 28,78 | 27,50 | 28,35 | 2,53% | 50,00 |
| 01.07.2025 | 27,85 | 27,88 | 26,88 | 27,65 | -0,98% | - |
| 30.06.2025 | 27,88 | 28,20 | 27,48 | 27,93 | 0,45% | - |
| 27.06.2025 | 27,10 | 27,90 | 27,03 | 27,80 | 2,49% | - |
| 26.06.2025 | 27,33 | 27,53 | 26,68 | 27,13 | -0,64% | - |
| 25.06.2025 | 26,78 | 27,40 | 26,38 | 27,30 | 1,87% | - |
| 24.06.2025 | 25,93 | 26,90 | 25,93 | 26,80 | 3,88% | 1.445,00 |
| 23.06.2025 | 25,20 | 25,85 | 25,08 | 25,80 | 0,68% | 250,00 |
| 20.06.2025 | 25,50 | 26,23 | 25,43 | 25,63 | 0,49% | 100,00 |
| 19.06.2025 | 25,80 | 25,85 | 25,08 | 25,50 | -1,16% | 500,00 |
| 18.06.2025 | 26,30 | 26,38 | 25,35 | 25,80 | -1,62% | 1.612,00 |
| 17.06.2025 | 25,83 | 26,53 | 25,50 | 26,23 | 1,25% | - |
| 16.06.2025 | 25,65 | 26,33 | 25,63 | 25,90 | 0,97% | 700,00 |
| 13.06.2025 | 26,80 | 26,90 | 25,50 | 25,65 | -5,79% | 5.971,00 |
| 12.06.2025 | 27,38 | 27,53 | 26,93 | 27,23 | -0,82% | 2.591,00 |
| 11.06.2025 | 27,70 | 27,90 | 27,33 | 27,45 | -0,90% | 530,00 |
| 10.06.2025 | 26,23 | 27,85 | 26,03 | 27,70 | 5,62% | 11.456,00 |
| 09.06.2025 | 26,35 | 26,93 | 26,15 | 26,23 | -0,47% | 1.280,00 |
| 06.06.2025 | 26,60 | 26,85 | 25,90 | 26,35 | -0,94% | 1.096,00 |
| 05.06.2025 | 25,45 | 26,85 | 25,43 | 26,60 | 4,52% | 4.825,00 |
| 04.06.2025 | 25,38 | 25,85 | 25,10 | 25,45 | 0,39% | 1.635,00 |
| 03.06.2025 | 25,25 | 25,53 | 24,38 | 25,35 | 0,50% | 1.415,00 |
| 02.06.2025 | 25,50 | 25,65 | 24,83 | 25,23 | -1,37% | 858,00 |
| 30.05.2025 | 26,10 | 26,23 | 25,33 | 25,58 | -2,01% | 875,00 |
| 29.05.2025 | 26,23 | 26,98 | 25,90 | 26,10 | -0,48% | 2.516,00 |
| 28.05.2025 | 26,28 | 26,43 | 25,83 | 26,23 | -0,19% | 5.203,00 |
| 27.05.2025 | 25,50 | 26,48 | 25,30 | 26,28 | 3,04% | 2.704,00 |
| 26.05.2025 | 24,20 | 25,60 | 24,20 | 25,50 | 4,94% | 3.275,00 |
| 23.05.2025 | 25,08 | 25,65 | 23,83 | 24,30 | -3,28% | 6.412,00 |
| 22.05.2025 | 25,58 | 25,75 | 25,00 | 25,13 | -2,05% | 800,00 |
| 21.05.2025 | 26,20 | 26,30 | 25,53 | 25,65 | -2,47% | 1.008,00 |
| 20.05.2025 | 25,10 | 26,65 | 24,90 | 26,30 | 4,26% | 3.970,00 |
| 19.05.2025 | 24,68 | 25,25 | 24,68 | 25,23 | 1,71% | 1.422,00 |
| 16.05.2025 | 25,35 | 25,60 | 24,55 | 24,80 | -2,46% | 217,00 |
| 15.05.2025 | 25,68 | 25,80 | 24,85 | 25,43 | -1,26% | 2.200,00 |
| 14.05.2025 | 26,10 | 26,30 | 25,43 | 25,75 | -1,44% | 836,00 |
| 13.05.2025 | 25,75 | 26,33 | 25,55 | 26,13 | 1,06% | 1.295,00 |
| 12.05.2025 | 24,75 | 26,45 | 24,65 | 25,85 | 4,44% | 4.076,00 |
| 09.05.2025 | 24,95 | 25,53 | 24,70 | 24,75 | -0,60% | 2.935,00 |
| 08.05.2025 | 24,20 | 25,25 | 23,58 | 24,90 | 3,11% | 509,00 |
| 07.05.2025 | 23,50 | 24,40 | 23,43 | 24,15 | 2,44% | 2.826,00 |
| 06.05.2025 | 24,73 | 25,05 | 23,50 | 23,58 | -4,94% | 6.159,00 |
| 05.05.2025 | 24,90 | 25,80 | 24,68 | 24,80 | -1,20% | 6.960,00 |
| 02.05.2025 | 24,95 | 25,68 | 24,65 | 25,10 | -0,10% | 4.565,00 |
| 30.04.2025 | 23,70 | 25,13 | 23,45 | 25,13 | 5,79% | 5.443,00 |
| 29.04.2025 | 23,63 | 23,90 | 23,28 | 23,75 | 0,42% | 1.465,00 |
| 28.04.2025 | 23,53 | 24,00 | 23,33 | 23,65 | -0,21% | 523,00 |
| 25.04.2025 | 23,18 | 23,75 | 23,18 | 23,70 | 2,16% | 2.684,00 |