16,380€
1,05%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,50 | 16,50 | 16,42 | 16,46 | 1,54% | - |
| 03.09.2026 | 15,88 | 16,21 | 15,67 | 16,21 | 1,12% | 600,00 |
| 02.09.2026 | 16,62 | 16,66 | 15,81 | 16,03 | -3,26% | 384,00 |
| 01.09.2026 | 17,26 | 17,38 | 16,56 | 16,57 | -4,22% | 1.530,00 |
| 31.08.2026 | 17,03 | 17,30 | 16,99 | 17,30 | 1,47% | - |
| 28.08.2026 | 17,15 | 17,20 | 16,82 | 17,05 | 0,29% | - |
| 27.08.2026 | 17,20 | 17,26 | 16,91 | 17,00 | -0,41% | 303,00 |
| 26.08.2026 | 16,92 | 17,22 | 16,78 | 17,07 | -0,41% | 290,00 |
| 25.08.2026 | 16,63 | 17,55 | 16,58 | 17,14 | 1,78% | 11.045,00 |
| 24.08.2026 | 16,60 | 16,84 | 16,42 | 16,84 | 1,75% | 198,00 |
| 21.08.2026 | 16,25 | 16,73 | 16,23 | 16,55 | 0,18% | - |
| 20.08.2026 | 16,91 | 17,00 | 16,52 | 16,52 | -2,36% | 80,00 |
| 19.08.2026 | 16,42 | 17,01 | 16,35 | 16,92 | 4,32% | 12.061,00 |
| 18.08.2026 | 16,10 | 16,49 | 15,99 | 16,22 | 1,50% | 100,00 |
| 17.08.2026 | 16,10 | 16,25 | 15,96 | 15,98 | -0,99% | - |
| 14.08.2026 | 15,72 | 16,27 | 15,68 | 16,14 | 2,80% | 2.041,00 |
| 13.08.2026 | 15,72 | 15,84 | 15,60 | 15,70 | -1,07% | 335,00 |
| 12.08.2026 | 15,79 | 15,95 | 15,71 | 15,87 | 0,89% | 238,00 |
| 11.08.2026 | 15,62 | 15,73 | 15,29 | 15,73 | 1,68% | 1.072,00 |
| 10.08.2026 | 17,10 | 17,10 | 15,47 | 15,47 | -9,37% | 16.206,00 |
| 07.08.2026 | 16,55 | 17,35 | 16,50 | 17,07 | 3,33% | 301,00 |
| 06.08.2026 | 16,33 | 16,80 | 16,26 | 16,52 | 2,80% | 36,00 |
| 05.08.2026 | 15,98 | 16,09 | 15,98 | 16,07 | 1,13% | - |
| 04.08.2026 | 15,03 | 16,52 | 15,02 | 15,89 | 5,72% | 493,00 |
| 03.08.2026 | 14,39 | 15,34 | 14,25 | 15,03 | 6,90% | 8.829,00 |
| 31.07.2026 | 14,06 | 14,09 | 14,06 | 14,06 | 1,59% | - |
| 30.07.2026 | 14,03 | 14,12 | 13,69 | 13,84 | -0,72% | 197,00 |
| 29.07.2026 | 13,73 | 14,66 | 13,57 | 13,94 | 3,95% | 9.401,00 |
| 28.07.2026 | 13,57 | 13,87 | 13,36 | 13,41 | -2,90% | 588,00 |
| 27.07.2026 | 13,63 | 14,03 | 13,63 | 13,81 | -0,43% | 621,00 |
| 24.07.2026 | 13,38 | 13,94 | 13,20 | 13,87 | 1,99% | 713,00 |
| 23.07.2026 | 15,55 | 15,70 | 13,49 | 13,60 | -12,09% | 10.426,00 |
| 22.07.2026 | 15,78 | 16,07 | 15,36 | 15,47 | -2,27% | 1.400,00 |
| 21.07.2026 | 15,90 | 16,15 | 15,70 | 15,83 | -3,18% | 31,00 |
| 20.07.2026 | 16,28 | 16,40 | 16,09 | 16,35 | 1,68% | - |
| 17.07.2026 | 16,00 | 16,10 | 15,75 | 16,08 | 0,25% | - |
| 16.07.2026 | 15,80 | 16,18 | 15,78 | 16,04 | 1,65% | 1.094,00 |
| 15.07.2026 | 15,72 | 15,80 | 15,45 | 15,78 | 1,28% | - |
| 14.07.2026 | 15,86 | 15,98 | 15,56 | 15,58 | -1,02% | 2.086,00 |
| 13.07.2026 | 15,48 | 15,82 | 15,44 | 15,74 | 0,58% | 100,00 |
| 10.07.2026 | 15,32 | 15,71 | 15,20 | 15,65 | 3,10% | 262,00 |
| 09.07.2026 | 15,40 | 15,43 | 15,14 | 15,18 | -1,81% | 118,00 |
| 08.07.2026 | 15,63 | 15,68 | 15,14 | 15,46 | -3,56% | 700,00 |
| 07.07.2026 | 16,11 | 16,20 | 16,01 | 16,03 | 1,52% | - |
| 06.07.2026 | 15,80 | 16,07 | 15,73 | 15,79 | -0,06% | 96,00 |
| 03.07.2026 | 15,41 | 15,88 | 15,41 | 15,80 | 3,13% | 138,00 |
| 02.07.2026 | 15,30 | 15,34 | 15,28 | 15,32 | 1,06% | - |
| 01.07.2026 | 15,15 | 15,18 | 15,15 | 15,16 | -1,69% | - |
| 30.06.2026 | 15,44 | 15,44 | 15,42 | 15,42 | -0,06% | - |
| 29.06.2026 | 15,56 | 15,69 | 15,32 | 15,43 | -1,22% | 335,00 |
| 26.06.2026 | 16,26 | 16,29 | 15,50 | 15,62 | -4,17% | 600,00 |
| 25.06.2026 | 16,20 | 16,51 | 16,20 | 16,30 | 0,93% | - |
| 24.06.2026 | 16,26 | 16,36 | 15,94 | 16,15 | -3,12% | 102,00 |
| 23.06.2026 | 16,57 | 16,72 | 16,57 | 16,67 | -1,65% | - |
| 22.06.2026 | 16,99 | 17,03 | 16,93 | 16,95 | -0,35% | - |
| 19.06.2026 | 16,95 | 18,08 | 16,87 | 17,01 | 0,35% | - |
| 18.06.2026 | 16,82 | 17,11 | 16,53 | 16,95 | 0,41% | - |
| 17.06.2026 | 16,81 | 17,10 | 16,66 | 16,88 | 0,24% | 291,00 |
| 16.06.2026 | 16,65 | 16,91 | 16,47 | 16,84 | 0,60% | 100,00 |
| 15.06.2026 | 16,40 | 16,98 | 16,40 | 16,74 | 4,23% | - |
| 12.06.2026 | 16,47 | 16,61 | 16,06 | 16,06 | -2,31% | 911,00 |
| 11.06.2026 | 16,84 | 16,93 | 16,10 | 16,44 | -2,55% | 1.508,00 |
| 10.06.2026 | 17,30 | 17,67 | 16,86 | 16,87 | -4,64% | 2.520,00 |
| 09.06.2026 | 17,66 | 17,69 | 17,66 | 17,69 | 0,06% | - |
| 08.06.2026 | 17,58 | 17,77 | 17,46 | 17,68 | -5,66% | 864,00 |
| 05.06.2026 | 18,91 | 19,10 | 18,69 | 18,74 | -1,32% | - |
| 04.06.2026 | 19,36 | 19,46 | 18,81 | 18,99 | -1,96% | 1.420,00 |
| 03.06.2026 | 19,61 | 20,20 | 19,33 | 19,37 | -1,82% | 2.701,00 |
| 02.06.2026 | 19,15 | 20,01 | 18,93 | 19,73 | 3,03% | 150,00 |
| 01.06.2026 | 19,10 | 20,01 | 19,02 | 19,15 | -1,69% | 2.612,00 |
| 29.05.2026 | 18,12 | 19,48 | 17,88 | 19,48 | 7,74% | 3.318,00 |
| 28.05.2026 | 17,83 | 18,45 | 17,66 | 18,08 | -0,44% | 1.200,00 |
| 27.05.2026 | 17,64 | 18,33 | 17,63 | 18,16 | 1,57% | - |
| 26.05.2026 | 17,73 | 17,96 | 17,62 | 17,88 | 0,73% | 1,00 |
| 25.05.2026 | 17,92 | 18,00 | 17,68 | 17,75 | 0,34% | 83,00 |
| 22.05.2026 | 18,09 | 18,11 | 17,56 | 17,69 | -3,54% | 166,00 |
| 21.05.2026 | 18,41 | 18,41 | 18,05 | 18,34 | 1,61% | - |
| 20.05.2026 | 18,00 | 18,05 | 17,97 | 18,05 | -1,85% | - |
| 19.05.2026 | 18,06 | 18,44 | 18,02 | 18,39 | 1,83% | 2.090,00 |
| 18.05.2026 | 18,09 | 18,20 | 17,72 | 18,06 | 0,44% | 1.000,00 |
| 15.05.2026 | 17,86 | 18,11 | 17,80 | 17,98 | -0,11% | 278,00 |
| 14.05.2026 | 17,85 | 18,32 | 17,83 | 18,00 | 0,90% | 3.700,00 |
| 13.05.2026 | 17,76 | 17,85 | 17,43 | 17,84 | 0,62% | 1.100,00 |
| 12.05.2026 | 18,07 | 18,16 | 17,69 | 17,73 | -3,59% | 1.903,00 |
| 11.05.2026 | 18,13 | 18,76 | 17,38 | 18,39 | 1,04% | 1.128,00 |
| 08.05.2026 | 17,61 | 18,39 | 17,28 | 18,20 | 3,23% | 272,00 |
| 07.05.2026 | 17,05 | 17,87 | 17,01 | 17,63 | 3,58% | 4.708,00 |
| 06.05.2026 | 16,64 | 17,43 | 16,64 | 17,02 | 3,59% | 300,00 |
| 05.05.2026 | 16,53 | 16,81 | 16,34 | 16,43 | -2,49% | 3,00 |
| 04.05.2026 | 17,20 | 17,29 | 16,76 | 16,85 | -2,21% | 106,00 |
| 30.04.2026 | 17,03 | 17,33 | 16,88 | 17,23 | 1,12% | 2.062,00 |
| 29.04.2026 | 17,11 | 17,39 | 16,83 | 17,04 | -0,29% | 2.687,00 |
| 28.04.2026 | 16,89 | 17,22 | 16,59 | 17,09 | 1,06% | 2.302,00 |
| 27.04.2026 | 16,99 | 17,09 | 16,77 | 16,91 | -0,12% | 301,00 |
| 24.04.2026 | 17,67 | 17,76 | 16,90 | 16,93 | -4,46% | 3.236,00 |
| 23.04.2026 | 17,00 | 17,92 | 16,84 | 17,72 | 3,87% | 5.884,00 |
| 22.04.2026 | 17,39 | 17,47 | 16,65 | 17,06 | -1,90% | 1.283,00 |
| 21.04.2026 | 17,36 | 17,66 | 17,22 | 17,39 | 0,58% | 449,00 |
| 20.04.2026 | 17,35 | 17,42 | 17,13 | 17,29 | -1,65% | - |
| 17.04.2026 | 17,02 | 17,69 | 17,01 | 17,58 | 2,51% | 101,00 |