15,710€
4,45%
Echtzeit-Aktienkurs STABILUS SE INH. O.N.
Bid:
Ask:
Aktienkurse zur STABILUS SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,00 | 15,72 | 15,00 | 15,72 | 4,52% | 34.568,00 |
| 08.10.2026 | 15,36 | 15,36 | 15,00 | 15,04 | -3,34% | 37.078,00 |
| 07.10.2026 | 16,10 | 16,26 | 15,50 | 15,56 | -4,19% | 29.201,00 |
| 06.10.2026 | 15,88 | 16,42 | 15,88 | 16,24 | 1,00% | 19.794,00 |
| 05.10.2026 | 16,30 | 16,36 | 16,06 | 16,08 | -0,99% | 21.236,00 |
| 02.10.2026 | 16,20 | 16,60 | 16,20 | 16,24 | -0,25% | 32.043,00 |
| 01.10.2026 | 16,32 | 16,74 | 15,96 | 16,28 | -1,81% | 33.268,00 |
| 30.09.2026 | 16,56 | 16,80 | 16,40 | 16,58 | -0,60% | 52.170,00 |
| 29.09.2026 | 16,20 | 16,74 | 16,08 | 16,68 | 3,73% | 47.005,00 |
| 28.09.2026 | 15,60 | 16,40 | 15,60 | 16,08 | 3,74% | 90.939,00 |
| 25.09.2026 | 16,36 | 16,36 | 15,50 | 15,50 | -1,27% | 38.481,00 |
| 24.09.2026 | 16,22 | 16,26 | 15,70 | 15,70 | -4,27% | 46.256,00 |
| 23.09.2026 | 16,56 | 16,64 | 16,30 | 16,40 | -0,12% | 30.668,00 |
| 22.09.2026 | 16,16 | 16,42 | 15,92 | 16,42 | 1,61% | 49.650,00 |
| 21.09.2026 | 16,14 | 16,64 | 16,12 | 16,16 | 0,87% | 50.764,00 |
| 18.09.2026 | 15,88 | 16,20 | 15,84 | 16,02 | 0,12% | 503.599,00 |
| 17.09.2026 | 15,90 | 16,12 | 15,76 | 16,00 | 1,39% | 41.276,00 |
| 16.09.2026 | 15,74 | 15,90 | 15,54 | 15,78 | 0,90% | 42.511,00 |
| 15.09.2026 | 15,50 | 15,82 | 15,16 | 15,64 | 0,90% | 39.770,00 |
| 14.09.2026 | 15,90 | 15,92 | 15,50 | 15,50 | -2,52% | 32.556,00 |
| 11.09.2026 | 15,88 | 16,14 | 15,78 | 15,90 | 0,76% | 64.418,00 |
| 10.09.2026 | 15,82 | 16,00 | 15,74 | 15,78 | -0,75% | 43.771,00 |
| 09.09.2026 | 16,54 | 16,54 | 15,90 | 15,90 | -3,17% | 45.745,00 |
| 08.09.2026 | 16,20 | 16,64 | 16,06 | 16,42 | 0,98% | 33.633,00 |
| 07.09.2026 | 16,68 | 16,78 | 16,12 | 16,26 | -3,21% | 40.883,00 |
| 04.09.2026 | 16,30 | 16,86 | 16,22 | 16,80 | 2,94% | 47.314,00 |
| 03.09.2026 | 15,82 | 16,34 | 15,66 | 16,32 | 2,77% | 42.761,00 |
| 02.09.2026 | 16,40 | 16,40 | 15,78 | 15,88 | -4,45% | 54.308,00 |
| 01.09.2026 | 17,18 | 17,32 | 16,58 | 16,62 | -3,82% | 49.861,00 |
| 31.08.2026 | 16,94 | 17,36 | 16,94 | 17,28 | 1,05% | 29.935,00 |
| 28.08.2026 | 16,74 | 17,20 | 16,74 | 17,10 | 0,23% | 58.023,00 |
| 27.08.2026 | 17,20 | 17,22 | 16,88 | 17,06 | -0,81% | 58.725,00 |
| 26.08.2026 | 16,90 | 17,22 | 16,78 | 17,20 | 1,53% | 89.038,00 |
| 25.08.2026 | 16,66 | 17,54 | 16,66 | 16,94 | 2,05% | 101.163,00 |
| 24.08.2026 | 16,52 | 16,90 | 16,40 | 16,60 | 0,00% | 46.985,00 |
| 21.08.2026 | 16,80 | 16,80 | 16,32 | 16,60 | 1,10% | 44.666,00 |
| 20.08.2026 | 17,00 | 17,00 | 16,18 | 16,42 | -3,30% | 50.209,00 |
| 19.08.2026 | 16,44 | 17,00 | 16,38 | 16,98 | 3,54% | 51.291,00 |
| 18.08.2026 | 16,54 | 16,54 | 16,14 | 16,40 | 1,86% | 64.892,00 |
| 17.08.2026 | 16,18 | 16,28 | 15,94 | 16,10 | -0,49% | 38.418,00 |
| 14.08.2026 | 15,84 | 16,28 | 15,72 | 16,18 | 2,80% | 66.647,00 |
| 13.08.2026 | 15,74 | 15,82 | 15,58 | 15,74 | 0,13% | 64.259,00 |
| 12.08.2026 | 15,88 | 15,98 | 15,62 | 15,72 | -0,88% | 45.657,00 |
| 11.08.2026 | 15,56 | 15,86 | 15,28 | 15,86 | 1,54% | 159.025,00 |
| 10.08.2026 | 16,10 | 16,64 | 15,42 | 15,62 | -9,08% | 152.543,00 |
| 07.08.2026 | 16,40 | 17,38 | 16,40 | 17,18 | 3,62% | 59.159,00 |
| 06.08.2026 | 16,62 | 16,76 | 16,48 | 16,58 | 0,73% | 76.816,00 |
| 05.08.2026 | 16,08 | 16,64 | 16,08 | 16,46 | 2,62% | 92.883,00 |
| 04.08.2026 | 15,42 | 16,60 | 15,42 | 16,04 | 6,93% | 174.077,00 |
| 03.08.2026 | 14,66 | 15,34 | 14,26 | 15,00 | 4,31% | 183.317,00 |
| 31.07.2026 | 13,88 | 14,38 | 13,74 | 14,38 | 3,90% | 84.370,00 |
| 30.07.2026 | 13,88 | 14,10 | 13,68 | 13,84 | -0,43% | 73.047,00 |
| 29.07.2026 | 14,04 | 14,68 | 13,90 | 13,90 | 2,96% | 174.442,00 |
| 28.07.2026 | 13,58 | 13,90 | 13,32 | 13,50 | 0,00% | 82.617,00 |
| 27.07.2026 | 13,74 | 14,00 | 13,44 | 13,50 | -0,30% | 105.695,00 |
| 24.07.2026 | 13,40 | 13,98 | 13,18 | 13,54 | 0,89% | 126.204,00 |
| 23.07.2026 | 15,38 | 15,38 | 13,34 | 13,42 | -16,02% | 562.551,00 |
| 22.07.2026 | 15,68 | 16,08 | 15,68 | 15,98 | 1,27% | 34.782,00 |
| 21.07.2026 | 16,10 | 16,12 | 15,66 | 15,78 | -1,00% | 35.665,00 |
| 20.07.2026 | 16,18 | 16,42 | 15,84 | 15,94 | -2,09% | 45.330,00 |
| 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 |