22,850€
-0,87%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,05 | 23,45 | 22,85 | 22,85 | -0,87% | 18.609,00 |
| 14.08.2025 | 23,30 | 23,40 | 22,90 | 23,05 | -1,07% | 22.010,00 |
| 13.08.2025 | 23,80 | 23,80 | 22,95 | 23,30 | -1,06% | 20.037,00 |
| 12.08.2025 | 23,40 | 23,60 | 22,85 | 23,55 | 1,07% | 27.645,00 |
| 11.08.2025 | 24,05 | 24,10 | 23,30 | 23,30 | -2,92% | 35.554,00 |
| 08.08.2025 | 23,80 | 24,35 | 23,80 | 24,00 | 0,84% | 39.460,00 |
| 07.08.2025 | 23,00 | 23,95 | 22,95 | 23,80 | 3,48% | 40.932,00 |
| 06.08.2025 | 23,50 | 23,50 | 22,90 | 23,00 | -1,08% | 46.738,00 |
| 05.08.2025 | 21,60 | 23,90 | 21,60 | 23,25 | 6,90% | 135.632,00 |
| 04.08.2025 | 22,90 | 22,90 | 21,40 | 21,75 | -11,41% | 454.350,00 |
| 01.08.2025 | 25,10 | 25,55 | 24,50 | 24,55 | -2,77% | 76.546,00 |
| 31.07.2025 | 25,55 | 26,10 | 25,15 | 25,25 | -0,98% | 47.664,00 |
| 30.07.2025 | 25,55 | 25,75 | 25,25 | 25,50 | -0,78% | 36.672,00 |
| 29.07.2025 | 26,35 | 26,50 | 25,50 | 25,70 | -2,28% | 43.044,00 |
| 28.07.2025 | 25,70 | 27,25 | 25,65 | 26,30 | 5,20% | 123.787,00 |
| 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 |