29,400€
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 29,50 | 29,50 | 29,00 | 29,00 | -1,36% | - |
| 03.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 01.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.09.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 3,52% | 45,00 |
| 26.09.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,74% | 160,00 |
| 25.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 9,00 |
| 24.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 20,00 |
| 17.09.2025 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | 300,00 |
| 16.09.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | 10,00 |
| 15.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -1,35% | 100,00 |
| 12.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 10.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 09.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 04.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 03.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 100,00 |
| 01.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 101,00 |
| 29.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 20,00 |
| 28.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 27.08.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 85,00 |
| 26.08.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -2,70% | 338,00 |
| 25.08.2025 | 29,80 | 29,80 | 29,00 | 29,60 | 0,00% | 207,00 |
| 22.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 21.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 20.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 19.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 15.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.08.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -1,99% | 283,00 |
| 13.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -1,95% | 200,00 |
| 08.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 5,00 |
| 07.08.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 200,00 |
| 06.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.08.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 150,00 |
| 04.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 01.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 25,00 |
| 31.07.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 60,00 |
| 30.07.2025 | 29,20 | 29,20 | 28,80 | 29,20 | -2,67% | 144,00 |
| 29.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.07.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 170,00 |
| 25.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 23.07.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | 40,00 |
| 22.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 21.07.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 993,00 |
| 18.07.2025 | 30,60 | 31,20 | 30,20 | 30,20 | -0,66% | 1.049,00 |
| 17.07.2025 | 29,00 | 30,40 | 29,00 | 30,40 | 4,11% | 285,00 |
| 16.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 20,00 |
| 15.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 10,00 |
| 14.07.2025 | 28,40 | 28,80 | 28,20 | 28,80 | 1,41% | 402,00 |
| 11.07.2025 | 27,40 | 28,60 | 27,40 | 28,40 | 3,65% | 85,00 |
| 10.07.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | 211,00 |
| 09.07.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 0,00% | 80,00 |
| 08.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 04.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 03.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.07.2025 | 26,60 | 26,60 | 26,00 | 26,20 | 0,00% | 90,00 |
| 01.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 30.06.2025 | 27,20 | 27,20 | 26,00 | 26,40 | -6,38% | 372,00 |
| 27.06.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 0,00% | 120,00 |
| 26.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 25.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 24.06.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -4,14% | 180,00 |
| 23.06.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -2,03% | 160,00 |
| 20.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | 225,00 |
| 19.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 18.06.2025 | 29,60 | 29,80 | 29,40 | 29,60 | 0,00% | 659,00 |
| 17.06.2025 | 28,20 | 29,60 | 28,20 | 29,60 | 1,37% | 380,00 |
| 16.06.2025 | 30,20 | 30,20 | 28,80 | 29,20 | -6,41% | 464,00 |
| 13.06.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 5,41% | 236,00 |
| 12.06.2025 | 29,60 | 29,80 | 29,60 | 29,60 | 1,37% | 130,00 |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 03.06.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -1,35% | 50,00 |
| 02.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 30.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | 1,00 |
| 29.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 26.05.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 11,00 |
| 23.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 160,00 |
| 22.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 55,00 |
| 21.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 5,00 |
| 20.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 5,00 |