30,500€
4,45%
Echtzeit-Aktienkurs STOCK3 AG NA O.N.
Bid:
Ask:
Aktienkurse zur STOCK3 AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 11.11.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,34% | - |
| 10.11.2026 | 29,30 | 29,30 | 28,90 | 29,20 | 0,00% | - |
| 09.11.2026 | 29,70 | 29,70 | 28,90 | 29,20 | -1,68% | - |
| 06.11.2026 | 28,90 | 29,70 | 28,80 | 29,70 | 2,77% | - |
| 05.11.2026 | 29,70 | 29,70 | 28,80 | 28,90 | -1,37% | - |
| 04.11.2026 | 30,30 | 30,30 | 29,30 | 29,30 | -2,01% | - |
| 03.11.2026 | 30,30 | 30,30 | 29,60 | 29,90 | -1,32% | - |
| 02.11.2026 | 30,30 | 30,30 | 29,70 | 30,30 | 0,00% | - |
| 30.10.2026 | 30,90 | 30,90 | 30,30 | 30,30 | -1,94% | - |
| 29.10.2026 | 30,90 | 31,00 | 30,30 | 30,90 | 0,00% | - |
| 28.10.2026 | 30,90 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 27.10.2026 | 30,90 | 30,90 | 30,30 | 30,90 | 0,00% | - |
| 26.10.2026 | 30,50 | 30,90 | 30,00 | 30,90 | 0,65% | - |
| 23.10.2026 | 30,70 | 30,80 | 30,10 | 30,70 | 0,00% | - |
| 22.10.2026 | 30,90 | 30,90 | 30,00 | 30,70 | -0,65% | - |
| 21.10.2026 | 30,90 | 31,00 | 30,30 | 30,90 | 0,00% | - |
| 20.10.2026 | 30,90 | 30,90 | 30,30 | 30,90 | 1,98% | - |
| 19.10.2026 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 16.10.2026 | 30,30 | 30,50 | 30,20 | 30,50 | 0,66% | - |
| 15.10.2026 | 31,50 | 31,50 | 30,00 | 30,30 | -3,81% | - |
| 14.10.2026 | 31,50 | 31,50 | 31,00 | 31,50 | 1,61% | - |
| 13.10.2026 | 31,50 | 31,50 | 31,00 | 31,00 | -0,32% | - |
| 12.10.2026 | 31,10 | 31,10 | 30,70 | 31,10 | 0,00% | - |
| 09.10.2026 | 31,70 | 31,70 | 31,00 | 31,10 | -1,89% | - |
| 08.10.2026 | 31,90 | 31,90 | 30,40 | 31,70 | -0,63% | - |
| 07.10.2026 | 31,90 | 31,90 | 31,40 | 31,90 | 1,59% | - |
| 06.10.2026 | 31,90 | 31,90 | 31,00 | 31,40 | -1,57% | - |
| 05.10.2026 | 31,70 | 31,90 | 17,25 | 31,90 | 0,63% | - |
| 02.10.2026 | 31,90 | 32,00 | 17,25 | 31,70 | -2,46% | - |
| 01.10.2026 | 32,50 | 32,60 | 32,50 | 32,50 | 0,00% | - |
| 30.09.2026 | 32,50 | 32,50 | 31,20 | 32,50 | 1,88% | - |
| 29.09.2026 | 30,30 | 31,90 | 16,75 | 31,90 | 7,77% | - |
| 28.09.2026 | 29,90 | 30,00 | 29,10 | 29,60 | -1,00% | - |
| 25.09.2026 | 29,90 | 29,90 | 29,40 | 29,90 | 0,00% | - |
| 24.09.2026 | 29,70 | 30,10 | 16,65 | 29,90 | -1,32% | - |
| 22.09.2026 | 30,50 | 30,50 | 16,35 | 30,30 | -0,66% | - |
| 21.09.2026 | 30,50 | 30,50 | 29,80 | 30,50 | 0,00% | 1.020,00 |
| 18.09.2026 | 30,10 | 30,50 | 28,60 | 30,50 | 1,33% | 820,00 |
| 17.09.2026 | 30,30 | 30,30 | 16,25 | 30,10 | -0,66% | 1.260,00 |
| 16.09.2026 | 30,70 | 30,70 | 16,55 | 30,30 | -0,66% | - |
| 14.09.2026 | 30,70 | 30,70 | 30,10 | 30,50 | -0,65% | - |
| 11.09.2026 | 30,70 | 30,70 | 30,40 | 30,70 | 0,00% | 950,00 |
| 10.09.2026 | 30,30 | 31,50 | 30,30 | 30,70 | -2,54% | 1.140,00 |
| 09.09.2026 | 30,90 | 31,60 | 30,80 | 31,50 | 3,96% | - |
| 08.09.2026 | 30,50 | 31,10 | 29,30 | 30,30 | -0,66% | - |
| 07.09.2026 | 30,50 | 30,50 | 29,90 | 30,50 | 0,00% | - |
| 04.09.2026 | 30,50 | 30,50 | 29,70 | 30,50 | 0,00% | - |
| 03.09.2026 | 29,90 | 30,50 | 29,40 | 30,50 | 3,39% | - |
| 02.09.2026 | 29,90 | 29,90 | 29,40 | 29,50 | -1,34% | - |
| 01.09.2026 | 29,50 | 30,50 | 16,35 | 29,90 | 2,75% | - |
| 31.08.2026 | 28,80 | 29,20 | 28,40 | 29,10 | 1,04% | 200,00 |
| 28.08.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 27.08.2026 | 28,80 | 29,00 | 28,40 | 28,80 | 0,00% | - |
| 26.08.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 25.08.2026 | 28,40 | 28,80 | 28,40 | 28,40 | -1,39% | - |
| 24.08.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 21.08.2026 | 28,80 | 28,80 | 15,95 | 28,80 | 0,00% | - |
| 20.08.2026 | 28,70 | 28,80 | 28,20 | 28,80 | 0,35% | - |
| 19.08.2026 | 29,10 | 29,60 | 15,95 | 28,70 | -1,37% | - |
| 18.08.2026 | 29,50 | 29,50 | 29,10 | 29,10 | 0,00% | - |
| 17.08.2026 | 29,50 | 29,50 | 17,45 | 29,10 | 0,00% | - |
| 14.08.2026 | 29,70 | 29,70 | 29,10 | 29,10 | 0,00% | - |
| 13.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 12.08.2026 | 29,50 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 11.08.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 1,74% | - |
| 10.08.2026 | 29,10 | 29,40 | 28,80 | 28,80 | -1,03% | - |
| 07.08.2026 | 30,10 | 30,10 | 17,45 | 29,10 | -3,32% | - |
| 06.08.2026 | 30,10 | 30,10 | 16,45 | 30,10 | 2,03% | - |
| 05.08.2026 | 30,10 | 30,10 | 29,50 | 29,50 | -1,99% | - |
| 04.08.2026 | 30,10 | 30,20 | 29,50 | 30,10 | 0,00% | - |
| 03.08.2026 | 30,10 | 30,10 | 29,50 | 30,10 | 0,00% | - |
| 31.07.2026 | 29,90 | 30,10 | 29,50 | 30,10 | 2,38% | - |
| 30.07.2026 | 29,90 | 30,00 | 29,30 | 29,40 | 0,34% | - |
| 29.07.2026 | 29,90 | 29,90 | 29,30 | 29,30 | 0,00% | - |
| 28.07.2026 | 29,90 | 29,90 | 29,30 | 29,30 | -0,34% | - |
| 27.07.2026 | 29,50 | 29,50 | 29,30 | 29,40 | 0,34% | - |
| 24.07.2026 | 30,10 | 30,10 | 29,30 | 29,30 | -2,66% | - |
| 23.07.2026 | 30,10 | 30,10 | 29,80 | 30,10 | 1,01% | - |
| 22.07.2026 | 30,10 | 30,10 | 29,80 | 29,80 | -1,00% | - |
| 21.07.2026 | 30,90 | 30,90 | 29,80 | 30,10 | -1,95% | - |
| 20.07.2026 | 30,90 | 30,90 | 30,60 | 30,70 | -0,65% | - |
| 17.07.2026 | 31,10 | 31,30 | 30,10 | 30,90 | 0,00% | - |
| 16.07.2026 | 30,50 | 31,30 | 30,20 | 30,90 | 1,31% | - |
| 15.07.2026 | 30,50 | 30,50 | 30,20 | 30,50 | 0,00% | - |
| 14.07.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,99% | - |
| 13.07.2026 | 30,50 | 30,50 | 30,00 | 30,20 | 0,33% | - |
| 10.07.2026 | 29,70 | 30,10 | 17,15 | 30,10 | 1,69% | - |
| 09.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 0,00% | - |
| 08.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 0,00% | - |
| 07.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 1,02% | - |
| 06.07.2026 | 30,10 | 30,10 | 29,20 | 29,30 | -2,66% | - |
| 03.07.2026 | 29,10 | 30,20 | 28,60 | 30,10 | 3,44% | - |
| 02.07.2026 | 29,10 | 29,10 | 28,60 | 29,10 | 1,75% | - |
| 01.07.2026 | 29,10 | 29,10 | 28,60 | 28,60 | 0,00% | - |
| 30.06.2026 | 29,10 | 29,10 | 15,95 | 28,60 | -1,72% | - |
| 29.06.2026 | 29,10 | 29,10 | 28,70 | 29,10 | 2,11% | - |
| 25.06.2026 | 28,90 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 24.06.2026 | 28,90 | 28,90 | 28,40 | 28,90 | 0,00% | - |
| 23.06.2026 | 28,70 | 28,90 | 28,40 | 28,90 | 0,70% | - |