28,500€
1,79%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 28,50 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 10.12.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 09.12.2025 | 28,30 | 28,30 | 27,50 | 28,10 | 0,72% | - |
| 08.12.2025 | 28,70 | 28,70 | 27,60 | 27,90 | -1,41% | - |
| 05.12.2025 | 28,70 | 28,70 | 28,10 | 28,30 | 0,35% | - |
| 04.12.2025 | 28,90 | 28,90 | 27,80 | 28,20 | -0,70% | - |
| 03.12.2025 | 29,10 | 29,10 | 28,40 | 28,40 | -0,70% | - |
| 02.12.2025 | 29,10 | 29,10 | 28,60 | 28,60 | -1,38% | - |
| 01.12.2025 | 29,90 | 30,10 | 28,90 | 29,00 | -3,65% | - |
| 28.11.2025 | 30,10 | 30,30 | 29,50 | 30,10 | 0,00% | - |
| 27.11.2025 | 29,90 | 30,10 | 29,40 | 30,10 | 2,38% | - |
| 26.11.2025 | 29,90 | 29,90 | 28,90 | 29,40 | 0,34% | - |
| 25.11.2025 | 29,90 | 29,90 | 29,30 | 29,30 | -0,34% | - |
| 24.11.2025 | 29,90 | 29,90 | 29,30 | 29,40 | -0,68% | - |
| 21.11.2025 | 30,10 | 30,10 | 29,60 | 29,60 | 14,73% | - |
| 20.11.2025 | 26,90 | 30,20 | 25,80 | 25,80 | -6,18% | - |
| 19.11.2025 | 28,10 | 28,10 | 27,50 | 27,50 | -0,36% | - |
| 18.11.2025 | 29,00 | 29,10 | 27,50 | 27,60 | -5,15% | - |
| 17.11.2025 | 29,70 | 29,70 | 28,30 | 29,10 | -2,02% | - |
| 14.11.2025 | 29,70 | 29,70 | 29,10 | 29,70 | 1,71% | - |
| 13.11.2025 | 29,70 | 29,70 | 29,10 | 29,20 | -1,68% | - |
| 12.11.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 11.11.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 3,79% | - |
| 07.11.2025 | 30,10 | 30,10 | 29,00 | 29,00 | -2,68% | 420,00 |
| 06.11.2025 | 29,90 | 29,90 | 29,40 | 29,80 | 0,68% | - |
| 04.11.2025 | 30,00 | 30,10 | 29,50 | 29,60 | -1,66% | - |
| 03.11.2025 | 29,70 | 30,10 | 29,50 | 30,10 | 1,69% | - |
| 30.10.2025 | 30,30 | 30,30 | 29,50 | 29,60 | 0,68% | - |
| 29.10.2025 | 29,50 | 29,50 | 29,10 | 29,40 | -0,34% | - |
| 28.10.2025 | 29,50 | 29,50 | 29,10 | 29,50 | 1,72% | - |
| 27.10.2025 | 29,50 | 29,50 | 29,00 | 29,00 | -1,69% | - |
| 24.10.2025 | 29,40 | 29,50 | 29,10 | 29,50 | 0,34% | - |
| 23.10.2025 | 29,40 | 29,50 | 28,90 | 29,40 | 1,38% | - |
| 22.10.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -1,36% | - |
| 21.10.2025 | 29,30 | 29,50 | 29,10 | 29,40 | 1,38% | - |
| 20.10.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -1,36% | - |
| 17.10.2025 | 29,50 | 29,70 | 29,10 | 29,40 | 0,68% | - |
| 16.10.2025 | 29,70 | 29,70 | 29,00 | 29,20 | -1,35% | - |
| 15.10.2025 | 29,70 | 29,90 | 29,00 | 29,60 | -0,34% | - |
| 14.10.2025 | 29,50 | 29,70 | 29,00 | 29,70 | 1,71% | - |
| 13.10.2025 | 29,70 | 29,80 | 29,00 | 29,20 | 0,00% | - |
| 10.10.2025 | 29,30 | 29,80 | 29,00 | 29,20 | 0,69% | - |
| 09.10.2025 | 29,00 | 29,40 | 28,80 | 29,00 | 1,40% | - |
| 08.10.2025 | 29,40 | 29,50 | 28,60 | 28,60 | -3,05% | - |
| 07.10.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 1,72% | - |
| 06.10.2025 | 29,40 | 29,50 | 29,00 | 29,00 | -1,02% | - |
| 03.10.2025 | 29,40 | 29,50 | 28,80 | 29,30 | 1,03% | - |
| 02.10.2025 | 29,00 | 29,50 | 28,80 | 29,00 | 1,40% | - |
| 01.10.2025 | 29,30 | 29,50 | 28,60 | 28,60 | -1,38% | - |
| 29.09.2025 | 28,50 | 29,40 | 28,00 | 29,00 | 3,57% | - |
| 26.09.2025 | 29,20 | 29,30 | 28,00 | 28,00 | -2,44% | - |
| 25.09.2025 | 29,00 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 24.09.2025 | 29,10 | 29,10 | 28,70 | 28,90 | 0,70% | - |
| 23.09.2025 | 29,00 | 29,10 | 28,70 | 28,70 | 0,35% | - |
| 22.09.2025 | 28,80 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 19.09.2025 | 29,10 | 29,30 | 28,80 | 28,80 | 0,00% | - |
| 18.09.2025 | 29,00 | 29,30 | 28,40 | 28,80 | 0,00% | - |
| 17.09.2025 | 28,80 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 16.09.2025 | 29,10 | 29,30 | 28,90 | 28,90 | -0,34% | - |
| 15.09.2025 | 29,60 | 29,70 | 29,00 | 29,00 | 0,69% | - |
| 12.09.2025 | 29,60 | 29,70 | 28,80 | 28,80 | 0,00% | - |
| 11.09.2025 | 29,30 | 29,60 | 28,80 | 28,80 | 0,00% | - |
| 10.09.2025 | 29,80 | 29,90 | 28,80 | 28,80 | -0,69% | - |
| 09.09.2025 | 29,70 | 29,90 | 29,00 | 29,00 | -3,33% | - |
| 05.09.2025 | 29,80 | 30,00 | 29,50 | 30,00 | 0,67% | - |
| 04.09.2025 | 29,80 | 29,90 | 29,30 | 29,80 | 0,00% | - |
| 03.09.2025 | 29,70 | 29,90 | 29,30 | 29,80 | 0,00% | - |
| 02.09.2025 | 29,40 | 29,80 | 21,50 | 29,80 | 1,36% | - |
| 01.09.2025 | 29,20 | 30,20 | 28,60 | 29,40 | 0,68% | - |
| 29.08.2025 | 28,70 | 29,30 | 26,30 | 29,20 | 1,74% | - |
| 28.08.2025 | 29,00 | 29,10 | 28,50 | 28,70 | -1,03% | - |
| 27.08.2025 | 28,80 | 29,00 | 26,30 | 29,00 | 0,69% | - |
| 26.08.2025 | 29,50 | 30,30 | 28,70 | 28,80 | -2,70% | - |
| 25.08.2025 | 29,60 | 30,30 | 25,30 | 29,60 | 0,00% | - |
| 22.08.2025 | 29,50 | 29,70 | 29,50 | 29,60 | 0,34% | - |
| 21.08.2025 | 29,60 | 29,70 | 29,50 | 29,50 | -0,34% | - |
| 20.08.2025 | 29,70 | 29,90 | 29,50 | 29,60 | -0,67% | - |
| 19.08.2025 | 29,80 | 29,90 | 29,50 | 29,80 | 0,00% | - |
| 18.08.2025 | 29,60 | 29,80 | 29,50 | 29,80 | 0,68% | - |
| 15.08.2025 | 29,50 | 29,70 | 29,40 | 29,60 | 0,00% | - |
| 14.08.2025 | 30,20 | 31,00 | 29,30 | 29,60 | -2,31% | - |
| 13.08.2025 | 30,20 | 30,40 | 29,90 | 30,30 | 0,33% | - |
| 12.08.2025 | 30,20 | 30,30 | 29,90 | 30,20 | 0,00% | - |
| 11.08.2025 | 30,50 | 30,90 | 29,90 | 30,20 | 1,68% | - |
| 08.08.2025 | 30,90 | 30,90 | 29,40 | 29,70 | -3,88% | - |
| 07.08.2025 | 30,80 | 30,90 | 30,30 | 30,90 | 0,32% | - |
| 06.08.2025 | 30,80 | 30,90 | 30,30 | 30,80 | 0,65% | - |
| 05.08.2025 | 30,20 | 30,90 | 29,70 | 30,60 | 1,32% | - |
| 04.08.2025 | 30,00 | 30,30 | 29,70 | 30,20 | 0,67% | - |
| 01.08.2025 | 29,80 | 30,30 | 29,50 | 30,00 | -0,33% | - |
| 31.07.2025 | 29,00 | 30,10 | 28,30 | 30,10 | 3,79% | - |
| 30.07.2025 | 30,00 | 30,10 | 28,30 | 29,00 | -3,33% | - |
| 29.07.2025 | 30,00 | 30,10 | 29,60 | 30,00 | 0,00% | - |
| 28.07.2025 | 30,20 | 30,20 | 28,30 | 30,00 | 0,00% | - |
| 25.07.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 24.07.2025 | 30,20 | 30,30 | 29,80 | 29,80 | -1,32% | - |
| 23.07.2025 | 30,20 | 30,30 | 28,40 | 30,20 | 0,33% | - |
| 22.07.2025 | 30,10 | 30,30 | 29,90 | 30,10 | -0,33% | - |
| 21.07.2025 | 30,20 | 30,70 | 29,90 | 30,20 | 0,00% | - |
| 18.07.2025 | 30,50 | 31,00 | 28,90 | 30,20 | -0,98% | - |