18,400€
0,55%
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,30 | 18,40 | 18,05 | 18,40 | 0,55% | - |
| 16.05.2024 | 18,10 | 18,40 | 18,10 | 18,30 | 2,23% | 47,00 |
| 15.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 14.05.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | 10,00 |
| 13.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.05.2024 | 18,00 | 18,10 | 17,90 | 17,90 | 0,56% | 25,00 |
| 09.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 08.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 07.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 06.05.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 0,00% | 100,00 |
| 03.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | 186,00 |
| 02.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 30.04.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | 200,00 |
| 29.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 26.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 25.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 22.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 19.04.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | 25,00 |
| 18.04.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -2,19% | 350,00 |
| 17.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 16.04.2024 | 18,20 | 18,30 | 18,20 | 18,30 | -1,61% | 350,00 |
| 15.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 12.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 11.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 10.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 09.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 08.04.2024 | 18,80 | 19,20 | 18,60 | 18,60 | 1,64% | 3.697,00 |
| 05.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 03.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 28.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 25.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 21.03.2024 | 18,30 | 18,30 | 18,00 | 18,20 | -2,15% | 283,00 |
| 20.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 19.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 18.03.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -1,07% | 395,00 |
| 15.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 14.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 13.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 100,00 |
| 12.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 200,00 |
| 08.03.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | 300,00 |
| 07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.03.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -2,16% | 373,00 |
| 01.03.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | 8,00 |
| 29.02.2024 | 18,50 | 18,50 | 18,10 | 18,40 | -2,13% | 510,00 |
| 28.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 22.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 21.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 20.02.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | 260,00 |
| 19.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 257,00 |
| 16.02.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,53% | 514,00 |
| 15.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 08.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 07.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 06.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 05.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 02.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 01.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 31.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 30.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 29.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 26.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 24.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 23.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 18.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 17.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 12.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 100,00 |
| 11.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 10.01.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 0,51% | 100,00 |
| 09.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 08.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 05.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 04.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 03.01.2024 | 19,30 | 19,60 | 19,30 | 19,60 | -2,00% | 50,00 |
| 02.01.2024 | 18,70 | 20,20 | 18,70 | 20,00 | 8,70% | 580,00 |
| 29.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 140,00 |
| 28.12.2023 | 18,40 | 18,50 | 18,40 | 18,50 | -1,07% | 274,00 |
| 27.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |