21,400€
2,88%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,90 | 21,90 | 20,80 | 21,40 | 2,88% | - |
| 21.11.2024 | 20,70 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 20.11.2024 | 20,40 | 20,80 | 20,40 | 20,60 | -0,96% | 153,00 |
| 19.11.2024 | 20,20 | 21,00 | 20,20 | 20,80 | 4,52% | 1.800,00 |
| 18.11.2024 | 19,10 | 19,90 | 19,10 | 19,90 | 4,74% | 595,00 |
| 15.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 200,00 |
| 14.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.11.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 0,53% | 100,00 |
| 07.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 06.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 05.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 04.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 01.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 31.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 30.10.2024 | 19,10 | 19,10 | 18,90 | 18,90 | 0,00% | 10,00 |
| 29.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 25.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 235,00 |
| 23.10.2024 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | 265,00 |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 21.10.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | 300,00 |
| 18.10.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | 1,00 |
| 17.10.2024 | 19,10 | 19,10 | 18,90 | 18,90 | 0,53% | 1.130,00 |
| 16.10.2024 | 17,50 | 18,80 | 17,50 | 18,80 | 8,67% | 1.044,00 |
| 15.10.2024 | 17,00 | 17,30 | 16,75 | 17,30 | 2,37% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 200,00 |
| 11.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.10.2024 | 16,50 | 16,70 | 16,50 | 16,70 | -0,60% | 25,00 |
| 08.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 150,00 |
| 07.10.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 4,38% | 475,00 |
| 04.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 03.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 01.10.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,00% | 1,00 |
| 30.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 27.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 26.09.2024 | 16,40 | 16,40 | 15,90 | 16,00 | -0,62% | 172,00 |
| 25.09.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 3,21% | 529,00 |
| 24.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 23.09.2024 | 15,25 | 15,70 | 15,25 | 15,70 | 2,61% | - |
| 20.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 19.09.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | 1.824,00 |
| 18.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 17.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 13.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 12.09.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | 658,00 |
| 11.09.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | 300,00 |
| 10.09.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 1,00 |
| 09.09.2024 | 15,00 | 15,10 | 14,80 | 15,10 | -0,66% | 301,00 |
| 06.09.2024 | 15,60 | 15,60 | 15,00 | 15,20 | -4,40% | 632,00 |
| 05.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.09.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | 1,00 |
| 03.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 02.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 30.08.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | 13,00 |
| 29.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 28.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.08.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,63% | 313,00 |
| 26.08.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -0,62% | 10,00 |
| 23.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.08.2024 | 16,00 | 16,20 | 16,00 | 16,00 | 0,00% | 102,00 |
| 21.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 20.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.08.2024 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | 2,00 |
| 16.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 14.08.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -2,99% | 307,00 |
| 13.08.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | 1,00 |
| 12.08.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | 1,00 |
| 09.08.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | 3,00 |
| 08.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 38,00 |
| 07.08.2024 | 17,00 | 17,00 | 16,80 | 16,80 | 0,60% | 18,00 |
| 06.08.2024 | 17,00 | 17,00 | 16,70 | 16,70 | 0,00% | 3,00 |
| 05.08.2024 | 16,50 | 16,90 | 16,50 | 16,70 | 2,45% | 958,00 |
| 02.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 01.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 31.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 29.07.2024 | 16,50 | 16,60 | 16,30 | 16,30 | 0,00% | 1.275,00 |
| 26.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 24.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.07.2024 | 16,90 | 16,90 | 16,70 | 16,70 | 0,00% | 1,00 |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 15.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 08.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |