29,975€
2,39%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 37,63 | 39,23 | 37,43 | 38,78 | 3,06% | 62,00 |
| 06.11.2024 | 35,83 | 37,70 | 35,78 | 37,63 | 4,01% | 250,00 |
| 05.11.2024 | 36,13 | 36,70 | 35,78 | 36,18 | 0,14% | - |
| 04.11.2024 | 36,88 | 37,33 | 36,03 | 36,13 | -2,03% | 100,00 |
| 01.11.2024 | 36,43 | 37,23 | 36,00 | 36,88 | 1,24% | 550,00 |
| 31.10.2024 | 35,25 | 37,00 | 35,05 | 36,43 | 3,33% | 1.901,00 |
| 30.10.2024 | 34,53 | 35,60 | 33,85 | 35,25 | 1,66% | 250,00 |
| 29.10.2024 | 35,70 | 35,78 | 34,43 | 34,68 | -2,87% | 465,00 |
| 28.10.2024 | 35,70 | 35,85 | 34,78 | 35,70 | 0,28% | 100,00 |
| 25.10.2024 | 35,48 | 35,90 | 35,03 | 35,60 | 0,35% | 383,00 |
| 24.10.2024 | 35,35 | 36,18 | 35,20 | 35,48 | 0,21% | - |
| 23.10.2024 | 36,23 | 36,60 | 35,08 | 35,40 | -2,14% | 541,00 |
| 22.10.2024 | 36,58 | 36,68 | 35,53 | 36,18 | -1,23% | 1.120,00 |
| 21.10.2024 | 37,30 | 38,23 | 35,90 | 36,63 | -1,81% | 600,00 |
| 18.10.2024 | 36,13 | 37,63 | 36,03 | 37,30 | 3,25% | - |
| 17.10.2024 | 36,23 | 36,40 | 35,73 | 36,13 | -0,41% | - |
| 16.10.2024 | 36,83 | 36,98 | 36,05 | 36,28 | -1,49% | 50,00 |
| 15.10.2024 | 36,98 | 37,08 | 36,20 | 36,83 | -0,41% | 150,00 |
| 14.10.2024 | 37,18 | 37,53 | 36,48 | 36,98 | -0,54% | 30,00 |
| 11.10.2024 | 37,15 | 37,45 | 36,88 | 37,18 | 0,07% | - |
| 10.10.2024 | 38,08 | 38,18 | 36,78 | 37,15 | -2,43% | 40,00 |
| 09.10.2024 | 37,05 | 38,20 | 36,73 | 38,08 | 2,49% | - |
| 08.10.2024 | 38,45 | 38,48 | 37,10 | 37,15 | -3,38% | - |
| 07.10.2024 | 37,85 | 38,80 | 37,58 | 38,45 | 1,79% | 130,00 |
| 04.10.2024 | 36,38 | 37,83 | 36,23 | 37,78 | 3,99% | 50,00 |
| 03.10.2024 | 36,98 | 37,00 | 36,30 | 36,33 | -1,89% | 169,00 |
| 02.10.2024 | 36,63 | 37,28 | 36,53 | 37,03 | 1,23% | - |
| 01.10.2024 | 36,83 | 37,25 | 36,53 | 36,58 | -0,68% | 68,00 |
| 30.09.2024 | 38,53 | 38,58 | 36,68 | 36,83 | -4,29% | 130,00 |
| 27.09.2024 | 37,98 | 38,83 | 37,88 | 38,48 | 1,32% | - |
| 26.09.2024 | 37,03 | 38,93 | 37,03 | 37,98 | 2,43% | - |
| 25.09.2024 | 37,43 | 37,73 | 36,95 | 37,08 | -0,94% | - |
| 24.09.2024 | 37,38 | 38,10 | 36,98 | 37,43 | 0,27% | 57,00 |
| 23.09.2024 | 37,83 | 37,93 | 36,85 | 37,33 | -1,32% | 10,00 |
| 20.09.2024 | 39,13 | 39,13 | 37,10 | 37,83 | -3,32% | - |
| 19.09.2024 | 37,33 | 39,18 | 37,33 | 39,13 | 4,82% | 785,00 |
| 18.09.2024 | 36,58 | 37,50 | 36,35 | 37,33 | 2,05% | 30,00 |
| 17.09.2024 | 36,25 | 36,73 | 36,13 | 36,58 | 1,04% | - |
| 16.09.2024 | 37,18 | 37,55 | 35,98 | 36,20 | -2,49% | 7,00 |
| 13.09.2024 | 36,38 | 37,18 | 36,25 | 37,13 | 2,06% | 200,00 |
| 12.09.2024 | 35,48 | 36,40 | 35,48 | 36,38 | 2,54% | - |
| 11.09.2024 | 35,43 | 36,08 | 35,25 | 35,48 | 0,14% | 130,00 |
| 10.09.2024 | 36,38 | 36,48 | 35,15 | 35,43 | -2,75% | 95,00 |
| 09.09.2024 | 37,03 | 37,03 | 35,98 | 36,43 | -1,22% | 594,00 |
| 06.09.2024 | 37,58 | 37,58 | 36,60 | 36,88 | -1,86% | 120,00 |
| 05.09.2024 | 37,33 | 37,70 | 36,73 | 37,58 | 0,54% | 50,00 |
| 04.09.2024 | 37,98 | 37,98 | 36,98 | 37,38 | -1,58% | 79,00 |
| 03.09.2024 | 38,88 | 39,15 | 37,93 | 37,98 | -2,32% | - |
| 02.09.2024 | 39,63 | 39,68 | 38,28 | 38,88 | -1,89% | 26,00 |
| 30.08.2024 | 39,68 | 40,20 | 39,35 | 39,63 | -0,13% | 200,00 |
| 29.08.2024 | 38,78 | 39,78 | 38,40 | 39,68 | 2,45% | 132,00 |
| 28.08.2024 | 40,25 | 40,38 | 38,68 | 38,73 | -3,79% | 985,00 |
| 27.08.2024 | 40,10 | 40,48 | 39,98 | 40,25 | 0,37% | 500,00 |
| 26.08.2024 | 40,50 | 40,58 | 39,83 | 40,10 | -1,23% | 500,00 |
| 23.08.2024 | 40,83 | 40,83 | 39,88 | 40,60 | -0,31% | 100,00 |
| 22.08.2024 | 41,78 | 41,78 | 40,33 | 40,73 | -2,51% | 122,00 |
| 21.08.2024 | 42,13 | 42,23 | 41,38 | 41,78 | -0,71% | 135,00 |
| 20.08.2024 | 43,53 | 43,68 | 41,40 | 42,08 | -3,22% | 250,00 |
| 19.08.2024 | 42,63 | 43,53 | 42,55 | 43,48 | 1,99% | - |
| 16.08.2024 | 42,88 | 43,18 | 42,33 | 42,63 | -0,58% | - |
| 15.08.2024 | 41,48 | 42,88 | 41,48 | 42,88 | 3,38% | 100,00 |
| 14.08.2024 | 41,43 | 42,10 | 41,10 | 41,48 | 0,12% | - |
| 13.08.2024 | 41,65 | 41,70 | 40,83 | 41,43 | -0,54% | - |
| 12.08.2024 | 42,23 | 42,33 | 41,40 | 41,65 | -1,24% | 47,00 |
| 09.08.2024 | 42,38 | 42,88 | 42,03 | 42,18 | -0,47% | 3,00 |
| 08.08.2024 | 41,68 | 42,80 | 41,45 | 42,38 | 1,92% | - |
| 07.08.2024 | 41,68 | 42,08 | 40,95 | 41,58 | 0,00% | 12,00 |
| 06.08.2024 | 42,08 | 42,90 | 41,20 | 41,58 | -1,42% | 129,00 |