22,100€
1,38%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 0,91% | - |
| 24.02.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,92% | - |
| 21.02.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 20.02.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 19.02.2025 | 21,80 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 18.02.2025 | 22,90 | 23,10 | 21,10 | 21,80 | -4,80% | - |
| 17.02.2025 | 23,50 | 23,90 | 22,90 | 22,90 | -2,55% | - |
| 14.02.2025 | 23,30 | 24,60 | 23,30 | 23,50 | 0,43% | - |
| 13.02.2025 | 23,30 | 23,80 | 23,20 | 23,40 | 0,00% | - |
| 12.02.2025 | 23,70 | 24,10 | 23,30 | 23,40 | -1,27% | - |
| 11.02.2025 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 10.02.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 07.02.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 06.02.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 1,28% | - |
| 05.02.2025 | 23,60 | 23,80 | 23,10 | 23,40 | -0,85% | - |
| 04.02.2025 | 23,70 | 23,90 | 23,60 | 23,60 | -0,42% | - |
| 03.02.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 0,00% | 200,00 |
| 31.01.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 30.01.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 29.01.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -0,42% | - |
| 28.01.2025 | 23,80 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 27.01.2025 | 24,20 | 24,30 | 23,70 | 23,80 | -2,46% | - |
| 24.01.2025 | 24,50 | 24,70 | 23,80 | 24,40 | -0,41% | - |
| 23.01.2025 | 24,30 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 22.01.2025 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 21.01.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 20.01.2025 | 23,70 | 23,90 | 23,70 | 23,80 | 0,42% | - |
| 17.01.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,42% | - |
| 16.01.2025 | 23,80 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 15.01.2025 | 23,80 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 14.01.2025 | 23,70 | 24,50 | 23,50 | 23,80 | 0,42% | - |
| 13.01.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 10.01.2025 | 24,80 | 25,30 | 23,90 | 23,90 | -3,63% | - |
| 09.01.2025 | 24,60 | 24,90 | 24,60 | 24,80 | 0,81% | - |
| 08.01.2025 | 24,80 | 25,30 | 24,50 | 24,60 | -0,81% | - |
| 07.01.2025 | 25,10 | 25,40 | 18,40 | 24,80 | -1,20% | - |
| 06.01.2025 | 22,90 | 25,40 | 22,90 | 25,10 | 9,61% | 115,00 |
| 03.01.2025 | 24,30 | 24,30 | 17,90 | 22,90 | -4,58% | - |
| 02.01.2025 | 23,70 | 24,60 | 18,90 | 24,00 | 1,27% | 1.600,00 |
| 30.12.2024 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | - |
| 27.12.2024 | 23,90 | 24,00 | 23,50 | 23,50 | -1,67% | - |
| 23.12.2024 | 24,50 | 26,10 | 18,50 | 23,90 | -1,65% | 60,00 |
| 20.12.2024 | 23,50 | 24,40 | 23,40 | 24,30 | 3,40% | - |
| 19.12.2024 | 21,90 | 24,00 | 21,90 | 23,50 | 7,31% | - |
| 18.12.2024 | 21,50 | 23,10 | 18,40 | 21,90 | 1,86% | - |
| 17.12.2024 | 21,50 | 21,70 | 18,40 | 21,50 | 0,00% | - |
| 16.12.2024 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 13.12.2024 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 12.12.2024 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 11.12.2024 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 10.12.2024 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | - |
| 09.12.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 06.12.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 05.12.2024 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 04.12.2024 | 21,50 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 03.12.2024 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 02.12.2024 | 21,50 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 29.11.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 28.11.2024 | 21,90 | 21,90 | 16,80 | 21,30 | -1,84% | - |
| 27.11.2024 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 26.11.2024 | 21,90 | 22,10 | 18,40 | 21,70 | -0,91% | - |
| 25.11.2024 | 21,70 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 22.11.2024 | 20,70 | 22,10 | 20,70 | 21,70 | 4,83% | - |
| 21.11.2024 | 20,60 | 21,00 | 20,60 | 20,70 | 0,49% | - |
| 20.11.2024 | 20,90 | 20,90 | 16,70 | 20,60 | -0,48% | - |
| 19.11.2024 | 19,90 | 21,20 | 16,50 | 20,70 | 4,02% | - |
| 18.11.2024 | 18,95 | 20,05 | 16,50 | 19,90 | 5,01% | - |
| 15.11.2024 | 18,85 | 19,00 | 18,80 | 18,95 | 0,53% | - |
| 14.11.2024 | 18,85 | 19,00 | 18,85 | 18,85 | 0,00% | - |
| 13.11.2024 | 18,80 | 19,00 | 18,80 | 18,85 | 0,00% | - |
| 12.11.2024 | 18,95 | 19,00 | 18,85 | 18,85 | -0,53% | - |
| 11.11.2024 | 19,05 | 19,10 | 18,95 | 18,95 | 0,00% | - |
| 08.11.2024 | 18,85 | 19,10 | 18,85 | 18,95 | 0,53% | - |
| 07.11.2024 | 18,90 | 19,00 | 18,85 | 18,85 | -0,26% | - |
| 06.11.2024 | 18,85 | 18,95 | 18,85 | 18,90 | 0,27% | - |
| 05.11.2024 | 18,95 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 04.11.2024 | 18,95 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 01.11.2024 | 18,85 | 18,90 | 18,85 | 18,85 | 0,00% | - |
| 31.10.2024 | 18,85 | 18,90 | 18,85 | 18,85 | 0,00% | - |
| 30.10.2024 | 18,85 | 19,10 | 16,55 | 18,85 | 0,00% | - |
| 29.10.2024 | 18,95 | 18,95 | 18,85 | 18,85 | 0,00% | - |
| 28.10.2024 | 18,95 | 18,95 | 18,85 | 18,85 | 0,80% | - |
| 25.10.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 24.10.2024 | 19,00 | 19,55 | 16,55 | 18,90 | -0,26% | - |
| 23.10.2024 | 19,20 | 19,20 | 18,95 | 18,95 | -1,30% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 21.10.2024 | 18,90 | 19,80 | 18,85 | 19,20 | 1,59% | - |
| 18.10.2024 | 18,90 | 18,95 | 18,85 | 18,90 | 0,80% | - |
| 17.10.2024 | 18,90 | 19,75 | 15,90 | 18,75 | -0,27% | - |
| 16.10.2024 | 17,30 | 18,80 | 17,10 | 18,80 | 8,67% | - |
| 15.10.2024 | 17,00 | 17,30 | 16,75 | 17,30 | 2,67% | - |
| 14.10.2024 | 16,80 | 16,85 | 16,65 | 16,85 | 0,90% | - |
| 11.10.2024 | 16,80 | 16,80 | 16,65 | 16,70 | 2,14% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,25 | 16,35 | -1,80% | - |
| 09.10.2024 | 16,90 | 16,90 | 16,45 | 16,65 | -1,19% | - |
| 08.10.2024 | 16,70 | 16,85 | 16,50 | 16,85 | 1,51% | 450,00 |
| 07.10.2024 | 16,10 | 16,65 | 15,85 | 16,60 | 3,75% | - |
| 04.10.2024 | 16,10 | 16,10 | 15,95 | 16,00 | 0,31% | - |
| 03.10.2024 | 16,00 | 16,00 | 15,95 | 15,95 | -0,31% | - |
| 02.10.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -0,31% | - |