Stabilus SE
[WKN: STAB1L | ISIN: DE000STAB1L8]
Aktienkurse
25,050€
Echtzeit-Aktienkurs Stabilus SE
Bid: Ask:

Aktienkurse zur Stabilus SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 24,90 25,10 24,45 25,00 -0,20% 92.362,00
24.07.2025 25,70 25,70 25,05 25,05 -1,18% 35.348,00
23.07.2025 24,90 25,60 24,90 25,35 2,84% 46.018,00
22.07.2025 24,75 24,85 24,20 24,65 -1,20% 41.075,00
21.07.2025 25,05 25,85 24,95 24,95 0,20% 53.434,00
18.07.2025 25,35 25,50 24,85 24,90 -1,19% 26.460,00
17.07.2025 25,20 25,80 25,10 25,20 1,41% 30.961,00
16.07.2025 25,00 25,40 24,75 24,85 -1,97% 47.634,00
15.07.2025 24,90 25,75 24,90 25,35 2,22% 32.060,00
14.07.2025 24,80 25,30 24,55 24,80 -2,17% 108.453,00
11.07.2025 27,70 27,70 25,35 25,35 -9,14% 352.683,00
10.07.2025 27,20 27,90 26,90 27,90 2,76% 75.687,00
09.07.2025 27,20 27,50 27,00 27,15 0,00% 32.667,00
08.07.2025 27,05 27,25 26,45 27,15 0,74% 71.753,00
07.07.2025 27,35 27,35 26,85 26,95 -1,28% 48.472,00
04.07.2025 27,60 27,60 27,15 27,30 -1,97% 18.527,00
03.07.2025 28,70 29,00 27,70 27,85 -2,11% 41.494,00
02.07.2025 27,70 28,80 27,50 28,45 4,02% 68.396,00
01.07.2025 27,65 27,65 26,90 27,35 -0,91% 39.171,00
30.06.2025 28,00 28,20 27,50 27,60 -0,90% 47.955,00
27.06.2025 27,35 27,85 27,05 27,85 2,96% 32.853,00
26.06.2025 27,45 27,55 26,65 27,05 -0,73% 45.134,00
25.06.2025 26,75 27,45 26,35 27,25 2,64% 65.049,00
24.06.2025 26,50 26,90 26,20 26,55 3,31% 33.944,00
23.06.2025 25,30 25,85 25,25 25,70 0,19% 37.261,00
20.06.2025 25,90 26,25 25,45 25,65 0,59% 57.239,00
19.06.2025 25,10 25,85 25,00 25,50 -0,97% 21.707,00
18.06.2025 26,25 26,25 25,35 25,75 -2,09% 79.440,00
17.06.2025 25,55 26,55 25,50 26,30 1,35% 29.265,00
16.06.2025 25,70 26,40 25,70 25,95 0,97% 36.581,00
13.06.2025 26,65 26,65 25,65 25,70 -5,17% 98.137,00
12.06.2025 27,65 27,65 26,90 27,10 -1,28% 35.641,00
11.06.2025 27,75 27,90 27,40 27,45 -0,90% 51.357,00
10.06.2025 26,15 27,80 26,15 27,70 5,73% 111.922,00
09.06.2025 26,45 27,00 26,20 26,20 -0,57% 40.674,00
06.06.2025 26,75 26,75 25,90 26,35 -1,13% 56.439,00
05.06.2025 25,55 26,90 25,50 26,65 4,31% 107.588,00
04.06.2025 25,30 25,75 25,05 25,55 2,20% 67.149,00
03.06.2025 25,15 25,30 24,40 25,00 -0,60% 58.078,00
02.06.2025 25,10 25,50 24,75 25,15 -1,57% 52.404,00
30.05.2025 26,00 26,25 25,35 25,55 -1,73% 47.113,00
29.05.2025 26,30 27,05 25,85 26,00 -0,19% 50.617,00
28.05.2025 26,10 26,40 25,90 26,05 1,76% 60.865,00
27.05.2025 25,45 25,95 25,40 25,60 0,20% 34.927,00
26.05.2025 25,20 25,65 25,15 25,55 5,36% 26.754,00
23.05.2025 25,25 25,65 23,80 24,25 -3,39% 61.178,00
22.05.2025 25,20 25,55 25,00 25,10 -2,33% 33.000,00
21.05.2025 26,15 26,15 25,65 25,70 -2,47% 40.124,00
20.05.2025 25,30 26,70 24,95 26,35 4,98% 76.399,00
19.05.2025 24,95 25,10 24,80 25,10 1,21% 49.251,00
16.05.2025 25,55 25,60 24,55 24,80 -2,17% 72.686,00
15.05.2025 25,45 25,60 24,85 25,35 -1,74% 74.341,00
14.05.2025 26,20 26,20 25,25 25,80 -1,15% 48.810,00
13.05.2025 25,70 26,25 25,60 26,10 0,77% 105.135,00
12.05.2025 25,00 26,50 25,00 25,90 4,65% 173.702,00
09.05.2025 24,90 25,45 24,75 24,75 0,00% 86.921,00
08.05.2025 24,30 25,20 23,60 24,75 2,48% 98.926,00
07.05.2025 23,55 24,15 23,35 24,15 2,55% 101.150,00
06.05.2025 24,75 24,75 23,50 23,55 -5,04% 116.278,00
05.05.2025 24,90 25,50 24,65 24,80 -2,17% 74.275,00
02.05.2025 25,00 25,70 24,60 25,35 4,32% 118.477,00
30.04.2025 23,60 24,60 23,45 24,30 2,53% 80.360,00
29.04.2025 23,90 23,90 23,30 23,70 0,85% 82.924,00
28.04.2025 23,75 24,00 23,30 23,50 -0,42% 59.563,00
25.04.2025 23,25 23,85 23,25 23,60 2,83% 66.674,00
24.04.2025 22,80 22,95 22,25 22,95 0,66% 89.645,00
23.04.2025 22,25 23,25 22,00 22,80 4,59% 84.675,00
22.04.2025 22,00 22,00 21,15 21,80 -0,68% 85.616,00
17.04.2025 22,10 22,50 21,80 21,95 -0,23% 59.595,00
16.04.2025 22,20 22,20 21,60 22,00 -2,00% 72.466,00
15.04.2025 22,40 22,75 22,25 22,45 0,67% 86.357,00
14.04.2025 23,00 23,20 21,85 22,30 0,90% 145.803,00
11.04.2025 21,85 22,45 21,60 22,10 1,61% 112.570,00
10.04.2025 24,20 24,60 21,60 21,75 2,84% 186.399,00
09.04.2025 20,90 21,90 20,60 21,15 -2,53% 392.061,00
08.04.2025 20,90 22,25 20,10 21,70 11,51% 270.566,00
07.04.2025 18,02 20,95 17,48 19,46 1,35% 360.054,00
04.04.2025 21,20 21,35 19,08 19,20 -10,49% 290.692,00
03.04.2025 22,50 23,35 21,40 21,45 -10,06% 221.277,00
02.04.2025 23,70 24,00 23,40 23,85 0,00% 60.136,00
01.04.2025 24,65 24,65 23,75 23,85 -1,24% 103.724,00
31.03.2025 24,50 24,70 23,80 24,15 -3,21% 114.887,00
28.03.2025 27,55 27,65 24,90 24,95 -10,25% 178.533,00
27.03.2025 28,65 28,75 27,55 27,80 -4,96% 99.135,00
26.03.2025 29,80 29,80 29,05 29,25 -0,34% 45.729,00
25.03.2025 29,75 30,20 29,35 29,35 -1,18% 54.822,00
24.03.2025 30,60 31,05 29,55 29,70 -1,82% 77.909,00
21.03.2025 31,10 31,45 30,00 30,25 -3,66% 77.408,00
20.03.2025 33,30 33,35 31,40 31,40 -4,99% 59.989,00
19.03.2025 33,00 33,65 32,75 33,05 -0,60% 80.892,00
18.03.2025 30,70 33,55 30,70 33,25 10,10% 116.433,00
17.03.2025 29,45 30,35 29,45 30,20 3,42% 37.966,00
14.03.2025 28,40 29,65 28,00 29,20 3,18% 40.450,00
13.03.2025 28,70 28,70 28,05 28,30 -2,25% 52.145,00
12.03.2025 29,25 29,30 28,60 28,95 -0,86% 47.449,00
11.03.2025 30,35 30,60 29,05 29,20 -3,15% 34.773,00
10.03.2025 31,45 31,65 29,95 30,15 -3,21% 31.916,00
07.03.2025 31,40 31,70 30,90 31,15 -0,95% 45.716,00
06.03.2025 30,00 31,85 29,90 31,45 5,71% 107.941,00
05.03.2025 28,60 30,40 28,60 29,75 5,31% 90.498,00