26,500€
0,38%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 06.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 04.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.02.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | 200,00 |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 59,00 |
| 30.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | 9,00 |
| 27.01.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | 1,00 |
| 24.01.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -3,25% | 422,00 |
| 23.01.2025 | 24,80 | 25,00 | 24,60 | 24,60 | 0,82% | 48,00 |
| 22.01.2025 | 24,00 | 24,60 | 24,00 | 24,40 | 2,52% | 60,00 |
| 21.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 14.01.2025 | 23,60 | 24,00 | 23,60 | 23,80 | -0,83% | 204,00 |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.01.2025 | 25,00 | 25,00 | 23,80 | 24,00 | -4,76% | 721,00 |
| 09.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 21,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.01.2025 | 25,20 | 25,20 | 24,80 | 25,20 | 0,00% | 636,00 |
| 06.01.2025 | 23,20 | 25,20 | 23,20 | 25,20 | 9,57% | 3.617,00 |
| 03.01.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -4,96% | 612,00 |
| 02.01.2025 | 24,20 | 24,60 | 24,20 | 24,20 | 1,68% | 50,00 |
| 30.12.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,85% | 12,00 |
| 27.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.12.2024 | 24,60 | 25,40 | 24,00 | 24,00 | 0,84% | 1.209,00 |
| 20.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 214,00 |
| 19.12.2024 | 22,80 | 23,60 | 22,80 | 23,60 | 7,27% | 804,00 |
| 18.12.2024 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | 519,00 |
| 17.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 16.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 13.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 90,00 |
| 11.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 200,00 |
| 10.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 919,00 |
| 09.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 06.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.12.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 20,00 |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.11.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | 226,00 |
| 27.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.11.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 176,00 |
| 25.11.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 140,00 |
| 22.11.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 6,73% | 808,00 |