16,280€
2,52%
Echtzeit-Aktienkurs STABILUS SE INH. O.N.
Bid:
Ask:
Aktienkurse zur STABILUS SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 15,86 | 16,28 | 15,76 | 16,28 | 2,52% | 29.852,00 |
| 16.07.2026 | 15,88 | 16,20 | 15,82 | 15,88 | 0,89% | 36.471,00 |
| 15.07.2026 | 15,80 | 15,98 | 15,48 | 15,74 | 0,77% | 38.389,00 |
| 14.07.2026 | 15,82 | 15,94 | 15,54 | 15,62 | -2,01% | 39.999,00 |
| 13.07.2026 | 15,60 | 15,98 | 15,46 | 15,94 | 2,05% | 37.925,00 |
| 10.07.2026 | 15,46 | 15,76 | 15,20 | 15,62 | 1,96% | 40.416,00 |
| 09.07.2026 | 15,24 | 15,42 | 15,12 | 15,32 | 0,52% | 25.605,00 |
| 08.07.2026 | 15,48 | 15,50 | 15,14 | 15,24 | -2,43% | 62.563,00 |
| 07.07.2026 | 16,06 | 16,22 | 15,54 | 15,62 | -2,74% | 50.252,00 |
| 06.07.2026 | 15,82 | 16,08 | 15,74 | 16,06 | 1,52% | 29.616,00 |
| 03.07.2026 | 15,60 | 15,88 | 15,56 | 15,82 | 2,73% | 36.444,00 |
| 02.07.2026 | 15,08 | 15,74 | 14,96 | 15,40 | 1,32% | 54.907,00 |
| 01.07.2026 | 15,20 | 15,38 | 15,06 | 15,20 | 0,40% | 42.346,00 |
| 30.06.2026 | 15,56 | 15,56 | 15,10 | 15,14 | -1,17% | 61.922,00 |
| 29.06.2026 | 15,66 | 15,70 | 15,30 | 15,32 | -1,67% | 47.266,00 |
| 26.06.2026 | 16,24 | 16,28 | 15,48 | 15,58 | -4,30% | 101.225,00 |
| 25.06.2026 | 16,32 | 16,60 | 16,26 | 16,28 | -0,37% | 42.962,00 |
| 24.06.2026 | 16,24 | 16,40 | 15,92 | 16,34 | 0,49% | 62.411,00 |
| 23.06.2026 | 16,90 | 16,90 | 16,22 | 16,26 | -3,67% | 33.758,00 |
| 22.06.2026 | 17,08 | 17,10 | 16,60 | 16,88 | -0,35% | 38.684,00 |
| 19.06.2026 | 17,14 | 17,38 | 16,94 | 16,94 | -0,24% | 56.747,00 |
| 18.06.2026 | 16,96 | 17,10 | 16,50 | 16,98 | 0,71% | 69.812,00 |
| 17.06.2026 | 16,80 | 17,06 | 16,64 | 16,86 | 0,00% | 60.152,00 |
| 16.06.2026 | 16,44 | 16,92 | 16,44 | 16,86 | 1,32% | 45.666,00 |
| 15.06.2026 | 16,70 | 16,98 | 16,54 | 16,64 | 2,34% | 99.997,00 |
| 12.06.2026 | 16,60 | 16,62 | 16,04 | 16,26 | 0,74% | 118.059,00 |
| 11.06.2026 | 16,84 | 16,84 | 16,10 | 16,14 | -4,27% | 106.992,00 |
| 10.06.2026 | 17,66 | 17,66 | 16,86 | 16,86 | -3,10% | 61.801,00 |
| 09.06.2026 | 17,58 | 18,06 | 17,38 | 17,40 | -1,47% | 54.858,00 |
| 08.06.2026 | 17,62 | 17,84 | 17,42 | 17,66 | -2,00% | 57.821,00 |
| 05.06.2026 | 19,16 | 19,16 | 18,02 | 18,02 | -5,06% | 66.099,00 |
| 04.06.2026 | 19,32 | 19,46 | 18,80 | 18,98 | -1,86% | 60.836,00 |
| 03.06.2026 | 19,56 | 20,20 | 19,32 | 19,34 | -2,03% | 83.273,00 |
| 02.06.2026 | 19,24 | 19,98 | 18,92 | 19,74 | 3,13% | 100.750,00 |
| 01.06.2026 | 18,98 | 20,00 | 18,98 | 19,14 | 0,63% | 106.452,00 |
| 29.05.2026 | 18,10 | 19,48 | 17,86 | 19,02 | 5,32% | 1.177.015,00 |
| 28.05.2026 | 18,14 | 18,42 | 17,66 | 18,06 | -0,55% | 70.891,00 |
| 27.05.2026 | 17,72 | 18,32 | 17,72 | 18,16 | 3,06% | 84.423,00 |
| 26.05.2026 | 17,92 | 17,94 | 17,62 | 17,62 | -0,90% | 67.647,00 |
| 25.05.2026 | 17,82 | 17,98 | 17,68 | 17,78 | 0,11% | 56.739,00 |
| 22.05.2026 | 17,92 | 18,08 | 17,54 | 17,76 | -1,22% | 69.444,00 |
| 21.05.2026 | 18,24 | 18,36 | 17,88 | 17,98 | -1,75% | 61.364,00 |
| 20.05.2026 | 18,06 | 18,50 | 17,90 | 18,30 | 1,44% | 57.350,00 |
| 19.05.2026 | 18,08 | 18,56 | 17,96 | 18,04 | -0,33% | 42.507,00 |
| 18.05.2026 | 17,90 | 18,30 | 17,74 | 18,10 | -0,55% | 58.248,00 |
| 15.05.2026 | 18,02 | 18,24 | 17,78 | 18,20 | 0,66% | 43.284,00 |
| 14.05.2026 | 18,10 | 18,28 | 17,88 | 18,08 | 1,46% | 42.199,00 |
| 13.05.2026 | 17,58 | 17,82 | 17,44 | 17,82 | 0,56% | 64.668,00 |
| 12.05.2026 | 18,08 | 18,08 | 17,68 | 17,72 | -2,53% | 45.360,00 |
| 11.05.2026 | 18,40 | 18,76 | 18,00 | 18,18 | -0,98% | 81.366,00 |
| 08.05.2026 | 17,40 | 18,36 | 17,34 | 18,36 | 4,32% | 73.863,00 |
| 07.05.2026 | 17,14 | 17,88 | 17,14 | 17,60 | 3,29% | 81.679,00 |
| 06.05.2026 | 16,68 | 17,44 | 16,68 | 17,04 | 3,65% | 79.493,00 |
| 05.05.2026 | 16,50 | 16,82 | 16,38 | 16,44 | -0,36% | 62.565,00 |
| 04.05.2026 | 16,96 | 17,22 | 16,42 | 16,50 | -4,18% | 112.748,00 |
| 30.04.2026 | 16,86 | 17,34 | 16,86 | 17,22 | 1,06% | 49.959,00 |
| 29.04.2026 | 17,00 | 17,38 | 16,96 | 17,04 | -0,35% | 67.684,00 |
| 28.04.2026 | 16,72 | 17,22 | 16,56 | 17,10 | 1,18% | 64.960,00 |
| 27.04.2026 | 16,98 | 17,10 | 16,78 | 16,90 | -0,24% | 66.704,00 |
| 24.04.2026 | 17,66 | 17,78 | 16,92 | 16,94 | -4,19% | 77.313,00 |
| 23.04.2026 | 17,10 | 17,94 | 17,10 | 17,68 | 5,36% | 87.300,00 |
| 22.04.2026 | 17,38 | 17,38 | 16,64 | 16,78 | -3,34% | 61.682,00 |
| 21.04.2026 | 17,40 | 17,66 | 17,20 | 17,36 | 0,35% | 62.716,00 |
| 20.04.2026 | 17,20 | 17,40 | 17,16 | 17,30 | -1,14% | 53.199,00 |
| 17.04.2026 | 17,06 | 17,68 | 17,02 | 17,50 | 2,46% | 86.269,00 |
| 16.04.2026 | 18,10 | 18,20 | 16,46 | 17,08 | -5,22% | 246.570,00 |
| 15.04.2026 | 18,04 | 18,44 | 17,88 | 18,02 | 0,33% | 81.018,00 |
| 14.04.2026 | 18,24 | 18,50 | 17,90 | 17,96 | 0,56% | 72.602,00 |
| 13.04.2026 | 17,94 | 18,16 | 17,80 | 17,86 | -1,43% | 40.444,00 |
| 10.04.2026 | 17,56 | 18,66 | 17,54 | 18,12 | 2,84% | 59.361,00 |
| 09.04.2026 | 17,66 | 17,74 | 17,44 | 17,62 | -0,79% | 40.120,00 |
| 08.04.2026 | 17,56 | 17,88 | 17,08 | 17,76 | 8,03% | 128.006,00 |
| 07.04.2026 | 16,50 | 16,88 | 16,26 | 16,44 | -0,72% | 124.436,00 |
| 02.04.2026 | 15,66 | 16,52 | 15,56 | 16,56 | 3,76% | 139.247,00 |
| 01.04.2026 | 15,96 | 16,28 | 15,90 | 15,96 | 1,14% | 115.341,00 |
| 31.03.2026 | 16,06 | 16,16 | 15,76 | 15,78 | -1,99% | 71.957,00 |
| 30.03.2026 | 15,72 | 16,10 | 15,48 | 16,10 | 1,51% | 71.079,00 |
| 27.03.2026 | 16,10 | 16,10 | 15,66 | 15,86 | -1,37% | 75.743,00 |
| 26.03.2026 | 16,34 | 16,52 | 16,08 | 16,08 | -2,66% | 78.377,00 |
| 25.03.2026 | 16,36 | 17,04 | 16,28 | 16,52 | 2,61% | 173.729,00 |
| 24.03.2026 | 16,26 | 16,26 | 15,70 | 16,10 | 1,39% | 113.683,00 |
| 23.03.2026 | 14,52 | 16,12 | 14,52 | 15,88 | 7,30% | 185.272,00 |
| 20.03.2026 | 15,54 | 15,64 | 14,80 | 14,80 | -3,01% | 224.247,00 |
| 19.03.2026 | 15,60 | 15,62 | 15,00 | 15,26 | -3,78% | 224.332,00 |
| 18.03.2026 | 16,24 | 16,54 | 15,86 | 15,86 | -2,46% | 91.560,00 |
| 17.03.2026 | 16,00 | 16,40 | 15,82 | 16,26 | 1,75% | 86.380,00 |
| 16.03.2026 | 16,28 | 16,36 | 15,90 | 15,98 | -1,60% | 118.662,00 |
| 13.03.2026 | 16,92 | 17,08 | 16,22 | 16,24 | -5,25% | 116.533,00 |
| 12.03.2026 | 17,20 | 17,34 | 16,94 | 17,14 | -0,92% | 46.029,00 |
| 11.03.2026 | 17,38 | 17,52 | 17,10 | 17,30 | -1,26% | 55.565,00 |
| 10.03.2026 | 17,40 | 17,64 | 17,24 | 17,52 | 3,67% | 106.277,00 |
| 09.03.2026 | 17,02 | 17,18 | 16,70 | 16,90 | -2,87% | 118.535,00 |
| 06.03.2026 | 17,78 | 18,12 | 17,28 | 17,40 | -1,14% | 112.791,00 |
| 05.03.2026 | 17,60 | 18,00 | 17,24 | 17,60 | 0,11% | 148.414,00 |
| 04.03.2026 | 17,60 | 18,18 | 17,42 | 17,58 | 0,23% | 136.835,00 |
| 03.03.2026 | 17,96 | 18,20 | 17,52 | 17,54 | -3,84% | 152.906,00 |
| 02.03.2026 | 18,24 | 18,66 | 17,72 | 18,24 | -3,59% | 107.276,00 |
| 27.02.2026 | 19,20 | 19,20 | 18,70 | 18,92 | -1,46% | 69.177,00 |
| 26.02.2026 | 18,86 | 19,32 | 18,76 | 19,20 | 1,48% | 55.397,00 |
| 25.02.2026 | 19,16 | 19,26 | 18,86 | 18,92 | -1,05% | 46.886,00 |