29,000€
0,69%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,10 | 29,40 | 29,10 | 29,40 | 0,34% | - |
| 01.04.2026 | 29,50 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 31.03.2026 | 29,60 | 29,60 | 29,20 | 29,50 | 0,00% | - |
| 30.03.2026 | 29,50 | 29,50 | 29,20 | 29,50 | 0,00% | - |
| 27.03.2026 | 29,50 | 29,50 | 29,20 | 29,50 | 0,00% | - |
| 26.03.2026 | 29,80 | 29,90 | 29,20 | 29,50 | -2,64% | - |
| 24.03.2026 | 30,20 | 30,30 | 29,60 | 30,30 | 0,00% | - |
| 23.03.2026 | 30,10 | 30,30 | 29,90 | 30,30 | 0,00% | - |
| 20.03.2026 | 30,30 | 30,30 | 29,90 | 30,30 | 1,34% | - |
| 19.03.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,99% | - |
| 18.03.2026 | 30,40 | 30,40 | 29,90 | 30,20 | -0,33% | - |
| 17.03.2026 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | - |
| 16.03.2026 | 31,20 | 31,20 | 29,90 | 30,10 | -3,22% | - |
| 13.03.2026 | 31,50 | 31,50 | 30,90 | 31,10 | -1,27% | - |
| 12.03.2026 | 30,80 | 31,50 | 30,30 | 31,50 | 1,94% | - |
| 11.03.2026 | 30,50 | 30,90 | 29,80 | 30,90 | 1,31% | - |
| 10.03.2026 | 29,90 | 30,50 | 29,80 | 30,50 | 0,00% | - |
| 09.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 05.03.2026 | 28,20 | 30,50 | 28,20 | 30,50 | 7,77% | 1.372,00 |
| 04.03.2026 | 28,00 | 28,30 | 27,90 | 28,30 | 8,85% | - |
| 03.03.2026 | 26,20 | 28,30 | 26,00 | 26,00 | -1,14% | - |
| 02.03.2026 | 26,90 | 27,30 | 26,30 | 26,30 | -3,66% | - |
| 27.02.2026 | 26,30 | 27,30 | 26,30 | 27,30 | -0,36% | - |
| 26.02.2026 | 27,50 | 27,50 | 27,10 | 27,40 | -0,36% | - |
| 25.02.2026 | 28,30 | 28,30 | 15,25 | 27,50 | -2,83% | - |
| 24.02.2026 | 28,50 | 28,50 | 27,70 | 28,30 | -0,70% | - |
| 23.02.2026 | 28,10 | 28,50 | 27,90 | 28,50 | 3,26% | - |
| 20.02.2026 | 28,10 | 28,10 | 27,60 | 27,60 | -1,78% | - |
| 18.02.2026 | 28,10 | 28,10 | 27,90 | 28,10 | 0,00% | - |
| 17.02.2026 | 29,70 | 29,70 | 27,70 | 28,10 | -5,39% | - |
| 16.02.2026 | 29,50 | 29,70 | 28,40 | 29,70 | 2,06% | - |
| 13.02.2026 | 30,00 | 30,30 | 28,40 | 29,10 | -1,02% | - |
| 12.02.2026 | 30,30 | 30,30 | 29,30 | 29,40 | 0,68% | 1.748,00 |
| 10.02.2026 | 29,70 | 29,70 | 29,20 | 29,20 | -1,68% | - |
| 09.02.2026 | 29,70 | 29,70 | 29,30 | 29,70 | 0,00% | - |
| 06.02.2026 | 29,70 | 29,70 | 29,30 | 29,70 | 0,00% | - |
| 04.02.2026 | 29,70 | 29,70 | 29,30 | 29,70 | 1,71% | - |
| 03.02.2026 | 29,70 | 29,70 | 29,20 | 29,20 | -1,02% | - |
| 02.02.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 0,00% | - |
| 30.01.2026 | 29,50 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 29.01.2026 | 29,50 | 29,50 | 29,10 | 29,10 | 0,00% | - |
| 28.01.2026 | 29,70 | 29,70 | 29,10 | 29,10 | -1,02% | - |
| 27.01.2026 | 29,90 | 29,90 | 29,40 | 29,40 | -1,67% | - |
| 26.01.2026 | 30,30 | 30,50 | 29,20 | 29,90 | 1,01% | - |
| 23.01.2026 | 30,50 | 30,50 | 29,60 | 29,60 | -1,00% | - |
| 22.01.2026 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 21.01.2026 | 30,30 | 30,30 | 29,90 | 30,30 | 1,34% | - |
| 20.01.2026 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 19.01.2026 | 30,30 | 30,50 | 29,90 | 30,30 | -0,66% | - |
| 16.01.2026 | 30,50 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 15.01.2026 | 30,50 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 13.01.2026 | 30,10 | 30,10 | 29,90 | 30,10 | 0,33% | - |
| 12.01.2026 | 30,10 | 30,70 | 29,30 | 30,00 | -0,33% | - |
| 09.01.2026 | 29,10 | 30,40 | 16,85 | 30,10 | 3,44% | - |
| 08.01.2026 | 29,20 | 29,70 | 28,50 | 29,10 | 0,00% | - |
| 07.01.2026 | 28,90 | 29,10 | 28,50 | 29,10 | 3,93% | - |
| 05.01.2026 | 28,70 | 29,30 | 28,00 | 28,00 | -0,71% | - |
| 02.01.2026 | 28,00 | 28,70 | 27,80 | 28,20 | 1,44% | - |
| 30.12.2025 | 28,30 | 28,30 | 27,80 | 27,80 | 0,00% | - |
| 29.12.2025 | 28,10 | 28,30 | 27,50 | 27,80 | 0,36% | - |
| 23.12.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 7,36% | - |
| 22.12.2025 | 26,30 | 27,70 | 25,80 | 25,80 | -1,90% | - |
| 19.12.2025 | 27,70 | 27,70 | 14,85 | 26,30 | -5,05% | - |
| 18.12.2025 | 28,90 | 28,90 | 26,60 | 27,70 | 4,92% | - |
| 16.12.2025 | 26,90 | 29,30 | 26,40 | 26,40 | -1,86% | - |
| 15.12.2025 | 28,30 | 28,30 | 26,40 | 26,90 | -2,89% | - |
| 12.12.2025 | 28,50 | 28,50 | 27,40 | 27,70 | -2,81% | - |
| 11.12.2025 | 28,50 | 28,50 | 27,90 | 28,50 | 1,42% | - |
| 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% | - |