28,800€
1,41%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.06.2026 | 28,90 | 29,00 | 28,30 | 28,70 | -0,69% | - |
| 19.06.2026 | 28,90 | 28,90 | 15,85 | 28,90 | 1,76% | - |
| 18.06.2026 | 28,90 | 28,90 | 28,40 | 28,40 | -0,35% | - |
| 17.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 16.06.2026 | 28,10 | 28,50 | 17,15 | 28,50 | 1,42% | - |
| 15.06.2026 | 29,10 | 29,10 | 15,85 | 28,10 | -3,44% | - |
| 12.06.2026 | 29,10 | 29,10 | 28,50 | 29,10 | 0,00% | - |
| 11.06.2026 | 29,10 | 29,10 | 15,95 | 29,10 | 0,00% | - |
| 09.06.2026 | 29,10 | 29,10 | 28,40 | 29,10 | 0,34% | - |
| 08.06.2026 | 29,50 | 29,50 | 29,00 | 29,00 | -0,68% | - |
| 05.06.2026 | 29,30 | 29,30 | 28,90 | 29,20 | 0,69% | - |
| 04.06.2026 | 29,50 | 29,50 | 28,90 | 29,00 | 0,00% | - |
| 03.06.2026 | 29,30 | 29,30 | 16,15 | 29,00 | 0,35% | - |
| 01.06.2026 | 28,90 | 28,90 | 28,60 | 28,90 | 0,00% | - |
| 29.05.2026 | 30,30 | 30,30 | 16,25 | 28,90 | -3,34% | - |
| 28.05.2026 | 29,30 | 30,40 | 29,30 | 29,90 | 0,34% | - |
| 27.05.2026 | 30,10 | 30,10 | 29,60 | 29,80 | -1,00% | - |
| 26.05.2026 | 29,70 | 30,10 | 29,60 | 30,10 | 1,35% | - |
| 25.05.2026 | 30,10 | 30,10 | 29,60 | 29,70 | -1,33% | - |
| 22.05.2026 | 30,10 | 30,10 | 16,45 | 30,10 | 0,00% | - |
| 21.05.2026 | 30,10 | 30,10 | 29,30 | 30,10 | 0,00% | - |
| 20.05.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 2,38% | - |
| 19.05.2026 | 29,70 | 29,70 | 17,15 | 29,40 | -1,01% | - |
| 18.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | - |
| 15.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | - |
| 13.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | 6.600,00 |
| 12.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | - |
| 11.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | - |
| 08.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | 6.750,00 |
| 07.05.2026 | 29,70 | 29,70 | 29,20 | 29,70 | 0,00% | 6.300,00 |
| 06.05.2026 | 29,70 | 29,90 | 29,00 | 29,70 | 2,06% | - |
| 05.05.2026 | 30,30 | 30,30 | 27,45 | 29,10 | -3,96% | - |
| 04.05.2026 | 30,10 | 30,30 | 27,45 | 30,30 | 0,66% | - |
| 30.04.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 29.04.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 0,00% | 80,00 |
| 28.04.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 27.04.2026 | 30,10 | 30,10 | 29,40 | 30,10 | 0,00% | - |
| 24.04.2026 | 30,10 | 30,10 | 27,45 | 30,10 | 1,69% | - |
| 23.04.2026 | 30,00 | 30,10 | 29,60 | 29,60 | -1,66% | - |
| 22.04.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 21.04.2026 | 29,70 | 30,10 | 27,45 | 30,10 | 1,35% | - |
| 20.04.2026 | 29,90 | 30,10 | 29,50 | 29,70 | 0,00% | - |
| 17.04.2026 | 29,90 | 29,90 | 29,60 | 29,70 | -0,67% | - |
| 16.04.2026 | 30,10 | 30,10 | 29,50 | 29,90 | -0,66% | - |
| 15.04.2026 | 30,10 | 30,10 | 29,60 | 30,10 | 0,00% | - |
| 14.04.2026 | 30,10 | 30,10 | 29,40 | 30,10 | 0,00% | - |
| 13.04.2026 | 29,90 | 30,10 | 29,40 | 30,10 | 1,69% | - |
| 10.04.2026 | 30,30 | 30,30 | 29,60 | 29,60 | -2,31% | - |
| 09.04.2026 | 30,30 | 30,30 | 29,70 | 30,30 | 0,00% | - |
| 08.04.2026 | 30,30 | 30,30 | 29,40 | 30,30 | 3,06% | - |
| 07.04.2026 | 29,40 | 29,90 | 29,20 | 29,40 | 0,00% | - |
| 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 | -1,34% | - |
| 25.03.2026 | 30,30 | 30,30 | 29,00 | 29,90 | -1,32% | - |