18,350€
0,27%
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 | 18,35 | 0,27% | - |
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% | - |