24,025€
0,73%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 29,80 | 30,15 | 28,25 | 28,25 | -6,15% | 83.644,00 |
| 03.03.2025 | 29,05 | 30,40 | 29,05 | 30,10 | 3,97% | 40.884,00 |
| 28.02.2025 | 29,40 | 29,50 | 28,80 | 28,95 | -2,20% | 52.961,00 |
| 27.02.2025 | 30,15 | 30,20 | 29,60 | 29,60 | -2,79% | 39.367,00 |
| 26.02.2025 | 30,10 | 30,70 | 30,10 | 30,45 | 1,50% | 28.257,00 |
| 25.02.2025 | 29,70 | 30,45 | 29,55 | 30,00 | 0,00% | 31.241,00 |
| 24.02.2025 | 31,60 | 31,60 | 30,00 | 30,00 | -4,15% | 45.670,00 |
| 21.02.2025 | 30,65 | 31,65 | 30,65 | 31,30 | 2,79% | 35.503,00 |
| 20.02.2025 | 31,35 | 31,70 | 30,45 | 30,45 | -2,87% | 35.672,00 |
| 19.02.2025 | 32,20 | 32,80 | 31,35 | 31,35 | -2,03% | 41.621,00 |
| 18.02.2025 | 32,05 | 32,45 | 31,65 | 32,00 | 0,16% | 47.367,00 |
| 17.02.2025 | 32,00 | 32,35 | 31,75 | 31,95 | -0,62% | 58.910,00 |
| 14.02.2025 | 30,90 | 32,20 | 30,50 | 32,15 | 3,71% | 155.826,00 |
| 13.02.2025 | 29,50 | 31,15 | 29,35 | 31,00 | 6,16% | 92.201,00 |
| 12.02.2025 | 28,15 | 29,25 | 28,15 | 29,20 | 4,10% | 46.806,00 |
| 11.02.2025 | 27,90 | 28,45 | 27,85 | 28,05 | 0,18% | 44.112,00 |
| 10.02.2025 | 28,25 | 28,40 | 27,65 | 28,00 | -0,53% | 43.257,00 |
| 07.02.2025 | 28,95 | 29,25 | 28,15 | 28,15 | -2,09% | 62.211,00 |
| 06.02.2025 | 29,35 | 29,45 | 28,70 | 28,75 | -4,80% | 149.518,00 |
| 05.02.2025 | 30,50 | 30,75 | 29,95 | 30,20 | -0,98% | 46.286,00 |
| 04.02.2025 | 30,60 | 30,60 | 30,00 | 30,50 | 0,99% | 32.258,00 |
| 03.02.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -5,48% | 69.738,00 |
| 31.01.2025 | 32,65 | 32,85 | 31,75 | 31,95 | -1,84% | 57.934,00 |
| 30.01.2025 | 31,35 | 32,75 | 31,35 | 32,55 | 3,83% | 43.430,00 |
| 29.01.2025 | 31,55 | 31,95 | 31,30 | 31,35 | 0,00% | 37.879,00 |
| 28.01.2025 | 32,50 | 32,50 | 31,10 | 31,35 | -3,54% | 61.125,00 |
| 27.01.2025 | 30,55 | 32,75 | 28,80 | 32,50 | 4,84% | 125.580,00 |
| 24.01.2025 | 29,60 | 31,35 | 29,60 | 31,00 | 5,26% | 44.783,00 |
| 23.01.2025 | 29,60 | 29,75 | 29,40 | 29,45 | -1,17% | 32.778,00 |
| 22.01.2025 | 30,85 | 30,90 | 29,65 | 29,80 | -3,09% | 28.916,00 |
| 21.01.2025 | 29,60 | 30,80 | 29,30 | 30,75 | 3,89% | 35.144,00 |
| 20.01.2025 | 29,35 | 29,80 | 29,15 | 29,60 | 1,20% | 33.239,00 |
| 17.01.2025 | 28,95 | 29,35 | 28,60 | 29,25 | 1,56% | 41.176,00 |
| 16.01.2025 | 29,75 | 29,85 | 28,80 | 28,80 | -2,70% | 46.860,00 |
| 15.01.2025 | 29,95 | 30,25 | 29,55 | 29,60 | -0,67% | 36.118,00 |
| 14.01.2025 | 30,05 | 30,60 | 29,80 | 29,80 | -0,67% | 42.632,00 |
| 13.01.2025 | 30,25 | 30,45 | 29,90 | 30,00 | -1,48% | 46.743,00 |
| 10.01.2025 | 30,60 | 30,95 | 30,15 | 30,45 | -0,81% | 65.075,00 |
| 09.01.2025 | 30,30 | 30,70 | 29,85 | 30,70 | 1,99% | 23.259,00 |
| 08.01.2025 | 30,40 | 30,50 | 29,80 | 30,10 | -1,31% | 54.721,00 |
| 07.01.2025 | 30,85 | 31,10 | 30,00 | 30,50 | -1,45% | 50.860,00 |
| 06.01.2025 | 29,90 | 31,20 | 29,90 | 30,95 | 4,03% | 55.878,00 |
| 03.01.2025 | 30,10 | 30,20 | 29,45 | 29,75 | -0,83% | 43.315,00 |
| 02.01.2025 | 31,05 | 31,05 | 29,80 | 30,00 | -0,83% | 57.334,00 |
| 30.12.2024 | 30,20 | 30,55 | 30,20 | 30,25 | -0,49% | 30.494,00 |
| 27.12.2024 | 30,10 | 30,40 | 29,95 | 30,40 | 1,50% | 70.219,00 |
| 23.12.2024 | 29,30 | 30,05 | 29,25 | 29,95 | 2,04% | 62.066,00 |
| 20.12.2024 | 29,20 | 29,50 | 28,85 | 29,35 | 0,00% | 355.721,00 |
| 19.12.2024 | 29,25 | 29,60 | 28,95 | 29,35 | -0,68% | 90.350,00 |
| 18.12.2024 | 29,60 | 29,85 | 28,95 | 29,55 | 0,85% | 130.734,00 |
| 17.12.2024 | 29,75 | 29,80 | 29,30 | 29,30 | -2,33% | 80.594,00 |
| 16.12.2024 | 30,95 | 31,20 | 29,85 | 30,00 | -3,23% | 69.274,00 |
| 13.12.2024 | 31,50 | 31,75 | 30,80 | 31,00 | -1,74% | 49.034,00 |
| 12.12.2024 | 32,40 | 32,70 | 31,50 | 31,55 | -2,32% | 72.342,00 |
| 11.12.2024 | 33,55 | 33,70 | 31,80 | 32,30 | -3,73% | 102.280,00 |
| 10.12.2024 | 33,00 | 33,90 | 32,30 | 33,55 | 1,05% | 93.681,00 |
| 09.12.2024 | 34,20 | 35,20 | 32,50 | 33,20 | -2,21% | 125.208,00 |
| 06.12.2024 | 33,35 | 34,85 | 33,35 | 33,95 | 1,49% | 54.141,00 |
| 05.12.2024 | 34,00 | 34,60 | 33,35 | 33,45 | -1,62% | 72.404,00 |
| 04.12.2024 | 32,90 | 34,20 | 32,55 | 34,00 | 3,98% | 60.478,00 |
| 03.12.2024 | 32,85 | 33,60 | 32,70 | 32,70 | -0,15% | 42.767,00 |
| 02.12.2024 | 32,55 | 32,90 | 32,40 | 32,75 | 0,31% | 34.553,00 |
| 29.11.2024 | 32,80 | 33,10 | 32,55 | 32,65 | -0,61% | 27.585,00 |
| 28.11.2024 | 33,15 | 33,50 | 32,85 | 32,85 | -0,45% | 44.702,00 |
| 27.11.2024 | 32,75 | 33,20 | 32,70 | 33,00 | 0,61% | 28.208,00 |
| 26.11.2024 | 33,10 | 33,30 | 32,40 | 32,80 | -1,50% | 50.481,00 |
| 25.11.2024 | 33,35 | 33,65 | 32,75 | 33,30 | 0,91% | 40.105,00 |
| 22.11.2024 | 32,65 | 33,25 | 32,60 | 33,00 | 0,76% | 20.042,00 |
| 21.11.2024 | 32,73 | 32,80 | 32,30 | 32,75 | 0,46% | - |
| 20.11.2024 | 32,95 | 33,05 | 32,35 | 32,60 | -0,61% | 51.366,00 |
| 19.11.2024 | 34,30 | 34,95 | 32,75 | 32,80 | -4,93% | 39.420,00 |
| 18.11.2024 | 35,45 | 35,60 | 34,40 | 34,50 | -2,68% | 19.559,00 |
| 15.11.2024 | 35,60 | 35,65 | 35,10 | 35,45 | -1,12% | 23.479,00 |
| 14.11.2024 | 35,45 | 36,05 | 35,00 | 35,85 | 1,56% | 27.442,00 |
| 13.11.2024 | 36,50 | 37,10 | 35,30 | 35,30 | -4,72% | 31.905,00 |
| 12.11.2024 | 37,85 | 38,10 | 37,05 | 37,05 | -2,76% | 48.871,00 |
| 11.11.2024 | 37,55 | 38,55 | 36,20 | 38,10 | 0,93% | 34.109,00 |
| 08.11.2024 | 38,45 | 38,50 | 37,45 | 37,75 | -2,20% | 42.282,00 |
| 07.11.2024 | 37,55 | 39,20 | 37,55 | 38,60 | 2,80% | 43.088,00 |
| 06.11.2024 | 36,05 | 37,70 | 36,00 | 37,55 | 4,16% | 67.760,00 |