29,500€
1,03%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 01.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 31.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 27.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 26.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 25.03.2026 | 29,20 | 29,80 | 29,20 | 29,80 | -1,32% | 47,00 |
| 24.03.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | 199,00 |
| 23.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 20.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 16.03.2026 | 30,40 | 30,40 | 29,80 | 30,00 | -3,23% | 898,00 |
| 13.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 12.03.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | 10,00 |
| 11.03.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 165,00 |
| 10.03.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 2,01% | 1,00 |
| 09.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 06.03.2026 | 29,60 | 30,40 | 29,60 | 30,40 | 0,00% | 668,00 |
| 05.03.2026 | 28,60 | 30,40 | 28,60 | 30,40 | 7,80% | 420,00 |
| 04.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.03.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 7,63% | 443,00 |
| 02.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | 70,00 |
| 27.02.2026 | 27,00 | 27,20 | 26,40 | 27,20 | 3,82% | 248,00 |
| 26.02.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -4,38% | 279,00 |
| 25.02.2026 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 179,00 |
| 24.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 23.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | 46,00 |
| 16.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 204,00 |
| 13.02.2026 | 29,40 | 29,40 | 28,60 | 29,40 | -2,65% | 699,00 |
| 12.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 11.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 10.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 05.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 04.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 03.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 02.02.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 5,00 |
| 30.01.2026 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 29.01.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -1,03% | - |
| 28.01.2026 | 29,70 | 29,70 | 29,10 | 29,10 | 0,34% | - |
| 27.01.2026 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | - |
| 26.01.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -1,36% | - |
| 23.01.2026 | 30,00 | 30,00 | 29,40 | 29,40 | 0,00% | 165,00 |
| 22.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 21.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 20.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 19.01.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | - |
| 16.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 15.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 14.01.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 1,33% | 68,00 |
| 13.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 12.01.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,33% | - |
| 09.01.2026 | 29,00 | 30,40 | 29,00 | 30,00 | 3,45% | 484,00 |
| 08.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 07.01.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 31,00 |
| 06.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 20,00 |
| 05.01.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 67,00 |
| 02.01.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | 115,00 |
| 30.12.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 0,71% | 30,00 |
| 29.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 51,00 |
| 22.12.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 5,34% | 20,00 |
| 19.12.2025 | 27,60 | 27,60 | 26,00 | 26,20 | -5,07% | 227,00 |
| 18.12.2025 | 27,80 | 27,80 | 27,00 | 27,60 | -4,17% | 430,00 |
| 17.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 1,00 |
| 16.12.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 3,55% | 190,00 |
| 15.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 11.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.12.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 20,00 |
| 09.12.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | 89,00 |
| 08.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 11,00 |
| 05.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.12.2025 | 28,40 | 28,60 | 28,00 | 28,60 | -0,69% | 150,00 |
| 03.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 02.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 01.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | 2,00 |
| 28.11.2025 | 30,20 | 30,20 | 29,80 | 30,00 | 0,00% | 318,00 |
| 27.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 5,00 |
| 26.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 5,00 |
| 25.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 24.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 20.11.2025 | 26,80 | 30,00 | 26,80 | 30,00 | 11,94% | 1.307,00 |
| 19.11.2025 | 27,00 | 27,00 | 26,20 | 26,80 | -4,29% | 488,00 |
| 18.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 169,00 |
| 17.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 14.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 13.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 20,00 |
| 11.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 10.11.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,00% | 168,00 |
| 07.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |