21,600€
5,88%
Echtzeit-Aktienkurs STOCK3 AG NA O.N.
Bid:
Ask:
Aktienkurse zur STOCK3 AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2024 | 16,20 | 16,20 | 16,05 | 16,05 | -0,31% | - |
| 30.09.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 27.09.2024 | 16,10 | 16,10 | 15,85 | 16,00 | 0,00% | - |
| 26.09.2024 | 16,20 | 16,20 | 15,70 | 16,00 | -0,31% | - |
| 25.09.2024 | 15,60 | 16,05 | 15,60 | 16,05 | 2,88% | - |
| 24.09.2024 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | - |
| 23.09.2024 | 15,25 | 15,70 | 15,25 | 15,70 | 2,95% | - |
| 20.09.2024 | 15,20 | 15,25 | 15,15 | 15,25 | 0,66% | - |
| 19.09.2024 | 15,20 | 15,30 | 15,10 | 15,15 | 0,00% | - |
| 18.09.2024 | 15,20 | 15,30 | 15,15 | 15,15 | -0,33% | - |
| 17.09.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 16.09.2024 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 13.09.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,33% | - |
| 12.09.2024 | 15,40 | 15,45 | 15,25 | 15,25 | 0,00% | - |
| 11.09.2024 | 15,10 | 15,25 | 14,95 | 15,25 | 1,67% | - |
| 10.09.2024 | 15,10 | 15,35 | 14,95 | 15,00 | -0,33% | - |
| 09.09.2024 | 15,20 | 15,20 | 14,60 | 15,05 | -0,99% | - |
| 06.09.2024 | 15,90 | 15,90 | 15,10 | 15,20 | -4,40% | - |
| 05.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 04.09.2024 | 15,40 | 15,95 | 15,40 | 15,90 | 0,00% | - |
| 03.09.2024 | 15,80 | 15,95 | 15,80 | 15,90 | 0,00% | - |
| 02.09.2024 | 15,80 | 15,95 | 15,80 | 15,90 | 0,32% | - |
| 30.08.2024 | 15,85 | 15,95 | 15,60 | 15,85 | 0,96% | - |
| 29.08.2024 | 15,85 | 15,95 | 15,70 | 15,70 | -1,57% | - |
| 28.08.2024 | 16,00 | 16,00 | 15,95 | 15,95 | 0,00% | - |
| 27.08.2024 | 15,90 | 15,95 | 15,60 | 15,95 | 0,31% | - |
| 26.08.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | - |
| 23.08.2024 | 16,00 | 16,00 | 15,95 | 15,95 | 0,63% | - |
| 22.08.2024 | 16,00 | 16,10 | 15,60 | 15,85 | -0,94% | - |
| 21.08.2024 | 16,00 | 16,00 | 15,95 | 16,00 | 0,31% | - |
| 20.08.2024 | 16,00 | 16,00 | 15,95 | 15,95 | -0,31% | - |
| 19.08.2024 | 16,20 | 17,25 | 15,90 | 16,00 | -0,93% | - |
| 16.08.2024 | 16,20 | 16,20 | 16,15 | 16,15 | 0,00% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,15 | 16,15 | 0,00% | - |
| 14.08.2024 | 16,70 | 16,70 | 15,95 | 16,15 | -3,00% | - |
| 13.08.2024 | 16,60 | 18,25 | 16,50 | 16,65 | 0,60% | - |
| 12.08.2024 | 16,50 | 18,25 | 16,35 | 16,55 | 0,30% | - |
| 09.08.2024 | 16,50 | 16,50 | 15,75 | 16,50 | 0,00% | 50,00 |
| 08.08.2024 | 16,80 | 16,80 | 15,95 | 16,50 | -1,49% | - |
| 07.08.2024 | 16,70 | 16,95 | 16,05 | 16,75 | 0,30% | 467,00 |
| 06.08.2024 | 16,70 | 18,25 | 16,70 | 16,70 | 2,14% | - |
| 05.08.2024 | 16,30 | 18,80 | 16,00 | 16,35 | 0,62% | - |
| 02.08.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 01.08.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 31.07.2024 | 16,20 | 16,25 | 16,20 | 16,25 | 0,31% | - |
| 30.07.2024 | 16,25 | 16,25 | 16,20 | 16,20 | -0,31% | - |
| 29.07.2024 | 16,30 | 16,40 | 16,25 | 16,25 | 0,00% | - |
| 26.07.2024 | 16,30 | 16,30 | 16,25 | 16,25 | 0,00% | - |
| 25.07.2024 | 16,70 | 16,70 | 16,25 | 16,25 | -2,69% | - |
| 24.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.07.2024 | 16,70 | 16,70 | 16,55 | 16,70 | 0,00% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,55 | 16,70 | 0,00% | - |
| 18.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.07.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | - |
| 15.07.2024 | 16,80 | 16,80 | 16,75 | 16,75 | -0,30% | - |
| 12.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 08.07.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | - |