27,000€
-2,17%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,88 | 27,88 | 26,95 | 27,00 | -2,17% | - |
| 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 |
| 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 |