20,175€
3,36%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 25,00 | 25,43 | 24,83 | 25,00 | 0,10% | 240,00 |
| 01.10.2025 | 24,60 | 25,00 | 24,38 | 24,98 | 2,15% | 1.900,00 |
| 30.09.2025 | 24,38 | 24,80 | 24,28 | 24,45 | 0,31% | 52,00 |
| 29.09.2025 | 24,28 | 24,88 | 24,23 | 24,38 | 0,41% | 2.290,00 |
| 26.09.2025 | 24,35 | 24,63 | 24,08 | 24,28 | -0,41% | 576,00 |
| 25.09.2025 | 24,50 | 24,90 | 24,30 | 24,38 | -0,41% | 3.340,00 |
| 24.09.2025 | 25,13 | 25,23 | 24,08 | 24,48 | -2,88% | 43,00 |
| 23.09.2025 | 24,60 | 25,55 | 24,55 | 25,20 | 2,34% | 4.654,00 |
| 22.09.2025 | 24,25 | 24,93 | 23,90 | 24,63 | 1,44% | 1.760,00 |
| 19.09.2025 | 23,18 | 24,88 | 22,95 | 24,28 | -2,12% | 5.410,00 |
| 18.09.2025 | 24,53 | 25,18 | 24,35 | 24,80 | 1,43% | 5.161,00 |
| 17.09.2025 | 24,40 | 24,58 | 24,25 | 24,45 | 0,20% | - |
| 16.09.2025 | 24,48 | 24,65 | 24,15 | 24,40 | -0,61% | 1.077,00 |
| 15.09.2025 | 24,15 | 24,88 | 24,05 | 24,55 | 1,55% | 300,00 |
| 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 |