30,500€
3,04%
Echtzeit-Aktienkurs STOCK3 AG NA O.N.
Bid:
Ask:
Aktienkurse zur STOCK3 AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 152,00 |
| 11.11.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 92,00 |
| 10.11.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.11.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 06.11.2026 | 28,80 | 29,60 | 28,80 | 29,60 | 2,78% | 150,00 |
| 05.11.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | 100,00 |
| 04.11.2026 | 29,80 | 29,80 | 29,20 | 29,60 | -1,99% | 171,00 |
| 03.11.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | - |
| 02.11.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | - |
| 30.10.2026 | 30,40 | 30,40 | 29,80 | 30,20 | -1,95% | 164,00 |
| 29.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 28.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 27.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | 20,00 |
| 26.10.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | 3,00 |
| 23.10.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | - |
| 22.10.2026 | 30,40 | 30,60 | 29,80 | 30,60 | -0,65% | 126,00 |
| 21.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 20.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 19.10.2026 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 16.10.2026 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | 200,00 |
| 15.10.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -3,82% | 306,00 |
| 14.10.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 13.10.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 12.10.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | - |
| 09.10.2026 | 31,20 | 31,20 | 30,80 | 31,00 | -1,90% | 2,00 |
| 08.10.2026 | 31,40 | 31,60 | 31,00 | 31,60 | -0,63% | 71,00 |
| 07.10.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 06.10.2026 | 31,60 | 31,80 | 31,20 | 31,80 | 0,00% | 1,00 |
| 05.10.2026 | 31,60 | 31,80 | 31,20 | 31,80 | 0,63% | 2,00 |
| 02.10.2026 | 32,00 | 32,00 | 31,40 | 31,60 | -0,63% | 2,00 |
| 01.10.2026 | 32,00 | 32,20 | 31,80 | 31,80 | -1,85% | 721,00 |
| 30.09.2026 | 32,00 | 32,40 | 31,20 | 32,40 | 0,00% | 941,00 |
| 29.09.2026 | 30,00 | 32,40 | 29,60 | 32,40 | 7,28% | 1.628,00 |
| 28.09.2026 | 29,80 | 30,20 | 29,40 | 30,20 | 1,34% | 6,00 |
| 25.09.2026 | 29,80 | 30,20 | 29,80 | 29,80 | 0,00% | 300,00 |
| 24.09.2026 | 29,60 | 30,00 | 28,80 | 29,80 | 0,68% | 538,00 |
| 23.09.2026 | 29,80 | 29,80 | 29,20 | 29,60 | -1,99% | 32,00 |
| 22.09.2026 | 30,00 | 30,20 | 29,40 | 30,20 | -0,66% | 529,00 |
| 21.09.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | - |
| 18.09.2026 | 29,60 | 30,40 | 29,20 | 30,40 | 1,33% | 528,00 |
| 17.09.2026 | 30,00 | 30,00 | 29,00 | 30,00 | -0,66% | 401,00 |
| 16.09.2026 | 30,40 | 30,40 | 29,60 | 30,20 | -1,31% | 170,00 |
| 15.09.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 14.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 11.09.2026 | 30,60 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 10.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 09.09.2026 | 30,80 | 31,40 | 30,80 | 31,40 | 1,95% | - |
| 08.09.2026 | 30,00 | 30,80 | 29,40 | 30,80 | 1,32% | 570,00 |
| 07.09.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | - |
| 04.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.09.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 2,01% | 135,00 |
| 02.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 01.09.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | 174,00 |
| 31.08.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 785,00 |
| 28.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.08.2026 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | 3,00 |
| 25.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 24.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 21.08.2026 | 28,80 | 28,80 | 28,40 | 28,80 | 0,00% | 270,00 |
| 20.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 170,00 |
| 18.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 17.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 14.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.08.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,07% | 100,00 |
| 12.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 11.08.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 0,00% | 259,00 |
| 10.08.2026 | 29,10 | 29,40 | 29,10 | 29,40 | 1,38% | - |
| 07.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | 35,00 |
| 06.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 152,00 |
| 05.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 04.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 03.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 30.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 16,00 |
| 29.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.07.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | 200,00 |
| 23.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 38,00 |
| 20.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.07.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 0,00% | 165,00 |
| 16.07.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 2,63% | 165,00 |
| 15.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 14.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 13.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 23,00 |
| 09.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 08.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 0,00% | - |
| 07.07.2026 | 29,30 | 29,60 | 29,30 | 29,60 | 1,37% | - |
| 06.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 24,00 |
| 03.07.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 528,00 |
| 02.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 01.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 30.06.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 0,00% | 19,00 |
| 29.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.06.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 241,00 |