29,275€
-0,26%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 36,05 | 36,65 | 35,80 | 36,05 | -0,41% | 18.380,00 |
| 04.11.2024 | 36,75 | 37,35 | 36,15 | 36,20 | -2,03% | 35.184,00 |
| 01.11.2024 | 36,40 | 37,20 | 36,00 | 36,95 | 1,65% | 22.692,00 |
| 31.10.2024 | 36,35 | 36,95 | 35,20 | 36,35 | 6,91% | 66.030,00 |
| 30.10.2024 | 34,55 | 34,60 | 33,90 | 34,00 | -1,16% | 83.915,00 |
| 29.10.2024 | 35,60 | 35,60 | 34,40 | 34,40 | -3,23% | 30.125,00 |
| 28.10.2024 | 35,55 | 35,65 | 34,80 | 35,55 | 0,00% | 36.180,00 |
| 25.10.2024 | 35,50 | 35,90 | 35,00 | 35,55 | 0,42% | 26.674,00 |
| 24.10.2024 | 35,30 | 36,10 | 35,15 | 35,40 | 0,28% | 18.626,00 |
| 23.10.2024 | 36,05 | 36,60 | 35,10 | 35,30 | -2,49% | 21.794,00 |
| 22.10.2024 | 35,90 | 36,20 | 35,55 | 36,20 | 0,70% | 27.505,00 |
| 21.10.2024 | 37,50 | 38,35 | 35,95 | 35,95 | -3,49% | 40.144,00 |
| 18.10.2024 | 36,35 | 37,80 | 36,35 | 37,25 | 3,19% | 22.180,00 |
| 17.10.2024 | 36,20 | 36,30 | 35,75 | 36,10 | -0,14% | 51.441,00 |
| 16.10.2024 | 36,50 | 37,00 | 36,00 | 36,15 | -1,77% | 37.388,00 |
| 15.10.2024 | 37,00 | 37,10 | 36,20 | 36,80 | -0,27% | - |
| 14.10.2024 | 37,35 | 37,45 | 36,50 | 36,90 | -0,67% | 41.853,00 |
| 11.10.2024 | 36,95 | 37,45 | 36,90 | 37,15 | 0,41% | 7.965,00 |
| 10.10.2024 | 38,35 | 38,35 | 37,00 | 37,00 | -2,63% | 18.493,00 |
| 09.10.2024 | 37,20 | 38,20 | 36,70 | 38,00 | 2,70% | 18.048,00 |
| 08.10.2024 | 37,95 | 38,05 | 37,00 | 37,00 | -3,77% | 23.088,00 |
| 07.10.2024 | 38,00 | 38,85 | 37,60 | 38,45 | 1,99% | 43.840,00 |
| 04.10.2024 | 36,30 | 37,75 | 36,30 | 37,70 | 4,00% | 23.526,00 |
| 03.10.2024 | 36,70 | 37,00 | 36,25 | 36,25 | -1,89% | 36.157,00 |
| 02.10.2024 | 36,70 | 37,25 | 36,50 | 36,95 | 1,23% | 27.413,00 |
| 01.10.2024 | 36,90 | 37,15 | 36,50 | 36,50 | -0,54% | 37.825,00 |
| 30.09.2024 | 37,95 | 38,35 | 36,65 | 36,70 | -4,55% | 47.765,00 |
| 27.09.2024 | 38,00 | 38,80 | 37,90 | 38,45 | 1,45% | 43.438,00 |
| 26.09.2024 | 37,15 | 38,30 | 37,15 | 37,90 | 2,43% | 44.973,00 |
| 25.09.2024 | 37,60 | 37,70 | 36,90 | 37,00 | -1,07% | 14.253,00 |
| 24.09.2024 | 37,10 | 38,10 | 37,10 | 37,40 | 0,13% | 17.461,00 |
| 23.09.2024 | 37,65 | 37,65 | 36,80 | 37,35 | -1,06% | 25.572,00 |
| 20.09.2024 | 39,00 | 39,00 | 37,10 | 37,75 | -3,45% | 102.158,00 |
| 19.09.2024 | 37,70 | 39,15 | 37,70 | 39,10 | 4,97% | 45.963,00 |
| 18.09.2024 | 36,45 | 37,35 | 36,30 | 37,25 | 1,92% | 19.041,00 |
| 17.09.2024 | 36,30 | 36,70 | 36,05 | 36,55 | 1,11% | 12.591,00 |
| 16.09.2024 | 37,20 | 37,20 | 36,00 | 36,15 | -2,56% | 15.429,00 |
| 13.09.2024 | 36,10 | 37,15 | 36,10 | 37,10 | 2,20% | 12.733,00 |
| 12.09.2024 | 35,75 | 36,35 | 35,60 | 36,30 | 2,69% | 38.062,00 |
| 11.09.2024 | 35,25 | 36,00 | 35,25 | 35,35 | 0,00% | 21.907,00 |
| 10.09.2024 | 36,30 | 36,40 | 35,15 | 35,35 | -2,62% | 37.809,00 |
| 09.09.2024 | 36,90 | 36,90 | 36,00 | 36,30 | -1,09% | 25.682,00 |
| 06.09.2024 | 37,40 | 37,50 | 36,60 | 36,70 | -2,13% | 48.020,00 |
| 05.09.2024 | 37,10 | 37,65 | 36,70 | 37,50 | 0,40% | 36.983,00 |
| 04.09.2024 | 37,15 | 37,75 | 37,10 | 37,35 | -1,58% | 26.282,00 |
| 03.09.2024 | 39,05 | 39,20 | 37,95 | 37,95 | -2,19% | 26.519,00 |
| 02.09.2024 | 39,70 | 39,70 | 38,35 | 38,80 | -2,02% | 25.458,00 |
| 30.08.2024 | 39,95 | 40,25 | 39,30 | 39,60 | -0,38% | 37.500,00 |
| 29.08.2024 | 38,70 | 39,75 | 38,40 | 39,75 | 2,45% | 95.279,00 |
| 28.08.2024 | 40,45 | 40,45 | 38,80 | 38,80 | -3,48% | 44.230,00 |
| 27.08.2024 | 40,15 | 40,50 | 40,00 | 40,20 | 0,50% | 38.120,00 |
| 26.08.2024 | 40,45 | 40,50 | 39,80 | 40,00 | -1,36% | 33.345,00 |
| 23.08.2024 | 40,50 | 40,65 | 39,95 | 40,55 | 0,25% | 81.027,00 |
| 22.08.2024 | 41,25 | 41,45 | 40,25 | 40,45 | -2,53% | 55.259,00 |
| 21.08.2024 | 41,90 | 42,05 | 41,40 | 41,50 | -0,72% | 17.129,00 |
| 20.08.2024 | 43,60 | 43,70 | 41,45 | 41,80 | -3,80% | 25.219,00 |
| 19.08.2024 | 42,85 | 43,45 | 42,75 | 43,45 | 2,00% | 12.107,00 |
| 16.08.2024 | 42,90 | 43,15 | 42,35 | 42,60 | -0,47% | 19.568,00 |
| 15.08.2024 | 41,75 | 42,80 | 41,55 | 42,80 | 3,26% | 9.490,00 |
| 14.08.2024 | 41,45 | 42,15 | 41,05 | 41,45 | 0,24% | 25.995,00 |
| 13.08.2024 | 41,20 | 41,40 | 40,80 | 41,35 | -0,48% | 17.577,00 |
| 12.08.2024 | 42,20 | 42,35 | 41,45 | 41,55 | -1,42% | 13.837,00 |
| 09.08.2024 | 42,55 | 42,85 | 42,05 | 42,15 | -0,35% | 8.939,00 |
| 08.08.2024 | 41,60 | 42,75 | 41,45 | 42,30 | 1,32% | 30.743,00 |
| 07.08.2024 | 41,85 | 42,05 | 40,90 | 41,75 | 0,24% | 26.291,00 |
| 06.08.2024 | 42,30 | 42,75 | 41,15 | 41,65 | -0,95% | 26.193,00 |
| 05.08.2024 | 41,55 | 42,25 | 40,70 | 42,05 | -0,94% | 29.965,00 |