29,600€
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 29,30 | 30,50 | 28,70 | 30,50 | 4,10% | - |
| 16.07.2025 | 29,10 | 29,40 | 28,50 | 29,30 | 1,03% | - |
| 15.07.2025 | 29,00 | 29,00 | 28,30 | 29,00 | 0,00% | - |
| 14.07.2025 | 28,20 | 29,00 | 28,10 | 29,00 | 2,11% | - |
| 11.07.2025 | 27,40 | 28,50 | 26,70 | 28,40 | 3,65% | - |
| 10.07.2025 | 26,60 | 27,40 | 26,10 | 27,40 | 3,01% | - |
| 09.07.2025 | 26,60 | 26,70 | 26,00 | 26,60 | 0,00% | - |
| 08.07.2025 | 26,60 | 26,70 | 26,10 | 26,60 | 0,00% | - |
| 07.07.2025 | 26,30 | 26,60 | 26,10 | 26,60 | 1,14% | - |
| 04.07.2025 | 26,30 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 03.07.2025 | 26,20 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 02.07.2025 | 26,30 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 01.07.2025 | 26,20 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 30.06.2025 | 27,80 | 32,40 | 23,50 | 26,20 | -4,73% | - |
| 27.06.2025 | 27,70 | 28,30 | 27,30 | 27,50 | -1,43% | - |
| 26.06.2025 | 28,00 | 28,30 | 27,70 | 27,90 | -0,36% | - |
| 25.06.2025 | 27,90 | 28,20 | 27,70 | 28,00 | 0,72% | - |
| 24.06.2025 | 28,90 | 29,20 | 27,70 | 27,80 | -3,47% | - |
| 23.06.2025 | 29,40 | 29,70 | 28,10 | 28,80 | -1,03% | - |
| 20.06.2025 | 29,60 | 29,60 | 28,10 | 29,10 | -1,02% | - |
| 19.06.2025 | 29,60 | 29,70 | 29,30 | 29,40 | -0,68% | - |
| 18.06.2025 | 29,40 | 30,10 | 29,20 | 29,60 | 0,68% | - |
| 17.06.2025 | 29,00 | 33,00 | 28,10 | 29,40 | 1,38% | - |
| 16.06.2025 | 31,00 | 33,00 | 28,60 | 29,00 | -6,45% | - |
| 13.06.2025 | 29,40 | 31,30 | 29,40 | 31,00 | 4,73% | - |
| 12.06.2025 | 29,20 | 30,40 | 29,20 | 29,60 | 1,37% | - |
| 11.06.2025 | 29,20 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 10.06.2025 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 09.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,34% | - |
| 06.06.2025 | 29,20 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 05.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,34% | - |
| 04.06.2025 | 29,20 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 03.06.2025 | 29,60 | 30,50 | 28,80 | 29,20 | -1,35% | 36,00 |
| 02.06.2025 | 29,60 | 29,70 | 29,50 | 29,60 | 0,00% | - |
| 30.05.2025 | 29,70 | 30,50 | 29,50 | 29,60 | -0,34% | - |
| 29.05.2025 | 29,70 | 29,80 | 29,50 | 29,70 | 0,34% | - |
| 28.05.2025 | 29,60 | 29,70 | 29,50 | 29,60 | 0,00% | - |
| 27.05.2025 | 29,60 | 29,70 | 29,50 | 29,60 | 0,00% | - |
| 26.05.2025 | 29,60 | 30,50 | 29,30 | 29,60 | 0,68% | - |
| 23.05.2025 | 30,00 | 30,30 | 26,40 | 29,40 | -2,00% | - |
| 22.05.2025 | 29,40 | 30,30 | 26,40 | 30,00 | 0,00% | - |
| 21.05.2025 | 29,60 | 30,30 | 29,60 | 30,00 | 0,33% | - |
| 20.05.2025 | 29,20 | 30,10 | 29,20 | 29,90 | 0,34% | - |
| 19.05.2025 | 30,10 | 30,30 | 26,20 | 29,80 | -1,65% | - |
| 16.05.2025 | 29,80 | 30,50 | 29,80 | 30,30 | 0,33% | - |
| 15.05.2025 | 29,80 | 30,50 | 29,80 | 30,20 | -0,66% | - |
| 14.05.2025 | 30,60 | 30,70 | 30,00 | 30,40 | 0,33% | - |
| 13.05.2025 | 30,60 | 31,10 | 30,10 | 30,30 | -2,26% | 80,00 |
| 12.05.2025 | 30,90 | 31,30 | 30,50 | 31,00 | 1,31% | - |
| 09.05.2025 | 32,40 | 32,50 | 25,70 | 30,60 | -5,56% | - |
| 08.05.2025 | 32,50 | 32,70 | 32,00 | 32,40 | 0,31% | - |
| 07.05.2025 | 32,70 | 32,70 | 31,80 | 32,30 | -2,12% | - |
| 06.05.2025 | 32,70 | 33,30 | 32,50 | 33,00 | 0,00% | - |
| 05.05.2025 | 32,70 | 33,30 | 32,70 | 33,00 | 0,00% | - |
| 02.05.2025 | 31,00 | 33,20 | 31,00 | 33,00 | 4,76% | 680,00 |
| 30.04.2025 | 32,00 | 32,50 | 31,50 | 31,50 | 1,61% | 120,00 |
| 29.04.2025 | 28,70 | 39,50 | 28,70 | 31,00 | 7,27% | - |
| 28.04.2025 | 28,20 | 29,30 | 28,20 | 28,90 | 0,00% | - |
| 25.04.2025 | 27,80 | 29,30 | 27,70 | 28,90 | 3,21% | - |
| 24.04.2025 | 28,40 | 28,90 | 24,10 | 28,00 | -2,10% | - |
| 23.04.2025 | 29,20 | 29,20 | 28,10 | 28,60 | -0,69% | - |
| 22.04.2025 | 26,40 | 38,80 | 26,40 | 28,80 | 8,68% | - |
| 17.04.2025 | 26,30 | 26,60 | 25,10 | 26,50 | 2,32% | - |
| 16.04.2025 | 25,50 | 26,80 | 24,70 | 25,90 | 1,17% | 158,00 |
| 15.04.2025 | 24,60 | 25,80 | 24,50 | 25,60 | 4,07% | - |
| 14.04.2025 | 23,80 | 24,70 | 23,20 | 24,60 | 4,68% | - |
| 11.04.2025 | 21,50 | 24,10 | 21,40 | 23,50 | 9,30% | - |
| 10.04.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 1,42% | - |
| 09.04.2025 | 20,70 | 23,00 | 20,60 | 21,20 | 2,91% | - |
| 08.04.2025 | 21,30 | 21,30 | 20,20 | 20,60 | -2,37% | - |
| 07.04.2025 | 20,50 | 23,00 | 20,30 | 21,10 | 0,00% | - |
| 04.04.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 03.04.2025 | 20,90 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 02.04.2025 | 20,90 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 01.04.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 31.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 28.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 27.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 26.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 25.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 24.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 21.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 20.03.2025 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 19.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 18.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 17.03.2025 | 20,80 | 21,10 | 20,40 | 20,50 | -0,97% | - |
| 14.03.2025 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 13.03.2025 | 21,70 | 21,90 | 20,80 | 20,90 | -3,69% | - |
| 12.03.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 11.03.2025 | 21,80 | 22,10 | 21,50 | 21,60 | -0,46% | - |
| 10.03.2025 | 21,80 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 07.03.2025 | 21,80 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 06.03.2025 | 21,80 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 05.03.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |