26,100€
-0,38%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 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 |
| 19.05.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 165,00 |
| 16.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 15.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 20,00 |
| 13.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 160,00 |
| 12.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 09.05.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -6,13% | 301,00 |
| 08.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 07.05.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -1,81% | 150,00 |
| 06.05.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 0,00% | 5,00 |
| 05.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 10,00 |
| 02.05.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 2,47% | 918,00 |
| 30.04.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 3,85% | 992,00 |
| 29.04.2025 | 29,40 | 31,20 | 29,40 | 31,20 | 6,85% | 375,00 |
| 28.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 50,00 |
| 25.04.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 3,55% | 963,00 |
| 24.04.2025 | 28,00 | 28,80 | 27,40 | 28,20 | -2,08% | 1.838,00 |
| 23.04.2025 | 28,60 | 28,80 | 28,00 | 28,80 | -0,69% | 447,00 |
| 22.04.2025 | 27,20 | 29,00 | 27,20 | 29,00 | 11,54% | 1.340,00 |
| 17.04.2025 | 25,40 | 26,00 | 25,40 | 26,00 | -1,52% | 900,00 |
| 16.04.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 2,33% | 400,00 |
| 15.04.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 4,03% | 587,00 |
| 14.04.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 2,48% | 580,00 |
| 11.04.2025 | 21,60 | 24,20 | 21,60 | 24,20 | 12,04% | 849,00 |
| 10.04.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 123,00 |
| 09.04.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 337,00 |
| 08.04.2025 | 20,80 | 21,00 | 20,60 | 21,00 | -0,94% | 304,00 |
| 07.04.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 0,00% | 923,00 |
| 04.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 02.04.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 1.037,00 |
| 01.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 583,00 |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.03.2025 | 21,00 | 21,00 | 20,40 | 20,60 | -1,90% | 212,00 |
| 14.03.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 40,00 |
| 13.03.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -3,67% | 228,00 |
| 12.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 04.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 26.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 200,00 |
| 24.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 200,00 |
| 20.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 239,00 |
| 19.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.02.2025 | 22,80 | 22,80 | 21,80 | 22,00 | -4,35% | 912,00 |
| 17.02.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | 50,00 |
| 14.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 200,00 |
| 13.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 200,00 |
| 11.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |