20,950€
-0,24%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | 37.924,00 |
| 26.11.2025 | 20,85 | 20,85 | 20,40 | 20,80 | 0,48% | 32.023,00 |
| 25.11.2025 | 20,15 | 20,70 | 20,00 | 20,70 | 2,48% | 35.804,00 |
| 24.11.2025 | 19,88 | 20,25 | 19,88 | 20,20 | 2,75% | 93.440,00 |
| 21.11.2025 | 19,46 | 19,68 | 19,18 | 19,66 | 0,41% | 33.691,00 |
| 20.11.2025 | 19,74 | 19,88 | 19,04 | 19,58 | 0,93% | 101.362,00 |
| 19.11.2025 | 18,98 | 19,46 | 18,90 | 19,40 | 1,89% | 40.744,00 |
| 18.11.2025 | 19,18 | 19,38 | 18,98 | 19,04 | -1,86% | 48.740,00 |
| 17.11.2025 | 19,80 | 19,92 | 19,36 | 19,40 | -2,51% | 28.658,00 |
| 14.11.2025 | 20,05 | 20,05 | 19,54 | 19,90 | -1,00% | 51.048,00 |
| 13.11.2025 | 20,15 | 20,45 | 20,05 | 20,10 | 0,00% | 32.015,00 |
| 12.11.2025 | 19,80 | 20,85 | 19,80 | 20,10 | 2,87% | 220.784,00 |
| 11.11.2025 | 20,90 | 20,90 | 19,50 | 19,54 | -6,06% | 127.369,00 |
| 10.11.2025 | 20,50 | 21,50 | 20,45 | 20,80 | 1,71% | 57.197,00 |
| 07.11.2025 | 20,85 | 21,10 | 20,30 | 20,45 | -0,97% | 39.844,00 |
| 06.11.2025 | 20,45 | 20,95 | 20,45 | 20,65 | 0,49% | 33.538,00 |
| 05.11.2025 | 20,50 | 20,95 | 20,50 | 20,55 | -1,20% | 36.396,00 |
| 04.11.2025 | 20,85 | 21,15 | 20,50 | 20,80 | -1,42% | 77.509,00 |
| 03.11.2025 | 21,75 | 21,85 | 21,05 | 21,10 | -2,99% | 47.437,00 |
| 31.10.2025 | 21,90 | 22,05 | 21,75 | 21,75 | -1,14% | 17.637,00 |
| 30.10.2025 | 22,20 | 22,30 | 21,95 | 22,00 | -1,35% | 16.579,00 |
| 29.10.2025 | 22,45 | 22,55 | 22,25 | 22,30 | -0,22% | 26.666,00 |
| 28.10.2025 | 22,50 | 22,65 | 22,30 | 22,35 | -1,54% | 21.904,00 |
| 27.10.2025 | 23,25 | 23,30 | 22,70 | 22,70 | -1,94% | 14.136,00 |
| 24.10.2025 | 22,90 | 23,30 | 22,80 | 23,15 | 1,54% | 28.061,00 |
| 23.10.2025 | 22,25 | 23,05 | 22,15 | 22,80 | 2,93% | 31.772,00 |
| 22.10.2025 | 22,15 | 22,30 | 21,70 | 22,15 | 0,23% | 48.942,00 |
| 21.10.2025 | 22,40 | 22,45 | 21,60 | 22,10 | -0,90% | 45.188,00 |
| 20.10.2025 | 22,15 | 22,60 | 21,95 | 22,30 | 1,59% | 27.534,00 |
| 17.10.2025 | 22,00 | 22,15 | 21,45 | 21,95 | -1,35% | 37.322,00 |
| 16.10.2025 | 22,70 | 22,90 | 22,15 | 22,25 | -0,89% | 25.225,00 |
| 15.10.2025 | 23,05 | 23,40 | 22,45 | 22,45 | -1,97% | 40.542,00 |
| 14.10.2025 | 24,10 | 24,10 | 22,90 | 22,90 | -4,98% | 39.822,00 |
| 13.10.2025 | 23,85 | 24,35 | 23,85 | 24,10 | 1,69% | 28.093,00 |
| 10.10.2025 | 24,30 | 24,40 | 23,45 | 23,70 | -2,47% | 40.998,00 |
| 09.10.2025 | 24,25 | 24,70 | 24,15 | 24,30 | 0,21% | 31.435,00 |
| 08.10.2025 | 24,55 | 24,55 | 24,25 | 24,25 | -1,02% | 18.868,00 |
| 07.10.2025 | 24,60 | 24,90 | 24,25 | 24,50 | -0,61% | 31.343,00 |
| 06.10.2025 | 25,00 | 25,05 | 24,50 | 24,65 | -1,79% | 24.544,00 |
| 03.10.2025 | 24,95 | 25,10 | 24,70 | 25,10 | 0,00% | 32.873,00 |
| 02.10.2025 | 25,10 | 25,45 | 24,85 | 25,10 | 0,80% | 40.556,00 |
| 01.10.2025 | 24,55 | 24,95 | 24,35 | 24,90 | 1,22% | 36.188,00 |
| 30.09.2025 | 24,40 | 24,80 | 24,25 | 24,60 | 0,82% | 37.868,00 |
| 29.09.2025 | 24,25 | 24,85 | 24,15 | 24,40 | 0,62% | 53.497,00 |
| 26.09.2025 | 24,40 | 24,55 | 24,10 | 24,25 | -0,41% | 42.405,00 |
| 25.09.2025 | 24,40 | 24,90 | 24,30 | 24,35 | -0,41% | 40.384,00 |
| 24.09.2025 | 25,00 | 25,05 | 24,05 | 24,45 | -3,17% | 114.702,00 |
| 23.09.2025 | 24,65 | 25,55 | 24,60 | 25,25 | 2,85% | 37.536,00 |
| 22.09.2025 | 24,05 | 24,95 | 23,85 | 24,55 | 1,24% | 85.114,00 |
| 19.09.2025 | 24,05 | 24,80 | 23,50 | 24,25 | -2,81% | 141.088,00 |
| 18.09.2025 | 24,50 | 25,15 | 24,30 | 24,95 | 2,04% | 59.803,00 |
| 17.09.2025 | 24,45 | 24,60 | 24,25 | 24,45 | 0,41% | 37.206,00 |
| 16.09.2025 | 24,60 | 24,65 | 24,15 | 24,35 | -0,81% | 48.609,00 |
| 15.09.2025 | 24,10 | 24,90 | 24,00 | 24,55 | 1,87% | 53.646,00 |
| 12.09.2025 | 24,55 | 24,65 | 23,95 | 24,10 | -1,83% | 49.348,00 |
| 11.09.2025 | 23,95 | 24,80 | 23,85 | 24,55 | 2,51% | 37.267,00 |
| 10.09.2025 | 24,40 | 24,45 | 23,60 | 23,95 | -1,64% | 61.987,00 |
| 09.09.2025 | 24,55 | 24,65 | 24,20 | 24,35 | -1,02% | 58.009,00 |
| 08.09.2025 | 24,35 | 24,60 | 24,05 | 24,60 | 1,86% | 40.988,00 |
| 05.09.2025 | 23,95 | 24,75 | 23,70 | 24,15 | 1,47% | 77.816,00 |
| 04.09.2025 | 23,65 | 24,10 | 23,40 | 23,80 | 0,00% | 33.721,00 |
| 03.09.2025 | 23,90 | 24,25 | 23,30 | 23,80 | 0,21% | 40.873,00 |
| 02.09.2025 | 24,25 | 24,25 | 23,50 | 23,75 | -2,06% | 83.219,00 |
| 01.09.2025 | 23,85 | 24,85 | 23,80 | 24,25 | 2,54% | 53.884,00 |
| 29.08.2025 | 24,05 | 24,20 | 23,65 | 23,65 | -1,46% | 106.283,00 |
| 28.08.2025 | 23,75 | 24,35 | 23,75 | 24,00 | 1,27% | 68.282,00 |
| 27.08.2025 | 23,45 | 24,00 | 23,20 | 23,70 | 1,07% | 59.428,00 |
| 26.08.2025 | 23,70 | 23,80 | 23,25 | 23,45 | -1,68% | 40.369,00 |
| 25.08.2025 | 24,20 | 24,20 | 23,65 | 23,85 | -0,62% | 19.565,00 |
| 22.08.2025 | 23,60 | 24,10 | 23,60 | 24,00 | 2,35% | 29.409,00 |
| 21.08.2025 | 23,55 | 23,60 | 23,15 | 23,45 | 0,21% | 15.065,00 |
| 20.08.2025 | 23,45 | 23,60 | 23,20 | 23,40 | -1,27% | 30.838,00 |
| 19.08.2025 | 22,75 | 23,85 | 22,75 | 23,70 | 4,18% | 24.648,00 |
| 18.08.2025 | 23,15 | 23,30 | 22,60 | 22,75 | -0,44% | 18.999,00 |
| 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 |