2,550€
-3,41%
Echtzeit-Aktienkurs STOCKLAND STLPD SECS
Bid:
Ask:
Aktienkurse zur STOCKLAND STLPD SECS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 2,60 | 2,61 | 2,55 | 2,56 | -2,66% | - |
| 15.10.2026 | 2,61 | 2,64 | 2,59 | 2,63 | 3,14% | - |
| 14.10.2026 | 2,59 | 2,60 | 2,54 | 2,55 | -0,78% | - |
| 13.10.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 12.10.2026 | 2,60 | 2,62 | 2,59 | 2,59 | -2,63% | 50,00 |
| 09.10.2026 | 2,66 | 2,68 | 2,65 | 2,66 | 1,92% | 345,00 |
| 08.10.2026 | 2,63 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 07.10.2026 | 2,63 | 2,64 | 2,61 | 2,62 | 0,38% | - |
| 06.10.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 2,76% | - |
| 05.10.2026 | 2,51 | 2,54 | 2,51 | 2,54 | -0,39% | 2,00 |
| 02.10.2026 | 2,53 | 2,57 | 2,53 | 2,55 | -0,78% | - |
| 01.10.2026 | 2,55 | 2,57 | 2,52 | 2,57 | -1,91% | - |
| 30.09.2026 | 2,62 | 2,63 | 2,61 | 2,62 | 4,38% | - |
| 29.09.2026 | 2,51 | 2,54 | 2,50 | 2,51 | 0,40% | 1.000,00 |
| 28.09.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 0,40% | - |
| 25.09.2026 | 2,47 | 2,50 | 2,46 | 2,49 | -1,97% | - |
| 24.09.2026 | 2,54 | 2,57 | 2,52 | 2,54 | -0,39% | 150,00 |
| 23.09.2026 | 2,59 | 2,60 | 2,55 | 2,55 | -1,92% | - |
| 22.09.2026 | 2,59 | 2,60 | 2,58 | 2,60 | 0,39% | - |
| 21.09.2026 | 2,55 | 2,59 | 2,55 | 2,59 | 2,37% | 3,00 |
| 18.09.2026 | 2,53 | 2,56 | 2,51 | 2,53 | -2,69% | 1.200,00 |
| 17.09.2026 | 2,58 | 2,61 | 2,58 | 2,60 | 1,56% | - |
| 16.09.2026 | 2,55 | 2,59 | 2,54 | 2,56 | 0,39% | - |
| 15.09.2026 | 2,56 | 2,57 | 2,55 | 2,55 | -1,54% | - |
| 14.09.2026 | 2,59 | 2,60 | 2,57 | 2,59 | 2,78% | - |
| 11.09.2026 | 2,50 | 2,53 | 2,50 | 2,52 | -1,56% | - |
| 10.09.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,92% | - |
| 09.09.2026 | 2,63 | 2,63 | 2,59 | 2,61 | -0,38% | - |
| 08.09.2026 | 2,63 | 2,64 | 2,62 | 2,62 | -3,32% | - |
| 07.09.2026 | 2,71 | 2,74 | 2,69 | 2,71 | 0,00% | 2,00 |
| 04.09.2026 | 2,73 | 2,73 | 2,71 | 2,71 | -1,81% | - |
| 03.09.2026 | 2,73 | 2,77 | 2,73 | 2,76 | -0,36% | - |
| 02.09.2026 | 2,76 | 2,80 | 2,75 | 2,77 | 1,84% | 51,00 |
| 01.09.2026 | 2,75 | 2,76 | 2,71 | 2,72 | 1,87% | 2,00 |
| 31.08.2026 | 2,69 | 2,69 | 2,67 | 2,67 | 0,75% | - |
| 28.08.2026 | 2,65 | 2,67 | 2,65 | 2,65 | -2,93% | - |
| 27.08.2026 | 2,71 | 2,76 | 2,71 | 2,73 | -2,85% | 300,00 |
| 26.08.2026 | 2,79 | 2,81 | 2,79 | 2,81 | -1,40% | - |
| 25.08.2026 | 2,85 | 2,87 | 2,82 | 2,85 | -0,70% | 1,00 |
| 24.08.2026 | 2,87 | 2,90 | 2,85 | 2,87 | -0,69% | 4,00 |
| 21.08.2026 | 2,85 | 2,89 | 2,84 | 2,89 | 3,58% | 9,00 |
| 20.08.2026 | 2,81 | 2,84 | 2,79 | 2,79 | 1,45% | 18,00 |
| 19.08.2026 | 2,73 | 2,77 | 2,73 | 2,75 | 10,89% | - |
| 18.08.2026 | 2,49 | 2,50 | 2,48 | 2,48 | -1,59% | - |
| 17.08.2026 | 2,54 | 2,56 | 2,52 | 2,52 | -3,45% | 12,00 |
| 14.08.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | - |
| 13.08.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,38% | - |
| 12.08.2026 | 2,60 | 2,62 | 2,60 | 2,61 | -0,76% | - |
| 11.08.2026 | 2,65 | 2,66 | 2,63 | 2,63 | -0,38% | - |
| 10.08.2026 | 2,65 | 2,65 | 2,63 | 2,64 | -0,38% | - |
| 07.08.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 1,53% | - |
| 06.08.2026 | 2,62 | 2,62 | 2,60 | 2,61 | 0,77% | - |
| 05.08.2026 | 2,61 | 2,62 | 2,58 | 2,59 | -3,00% | 1.162,00 |
| 04.08.2026 | 2,62 | 2,68 | 2,61 | 2,67 | 1,91% | - |
| 03.08.2026 | 2,59 | 2,62 | 2,57 | 2,62 | 0,38% | 4,00 |
| 31.07.2026 | 2,61 | 2,62 | 2,57 | 2,61 | -1,51% | - |
| 30.07.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 0,38% | - |
| 29.07.2026 | 2,68 | 2,69 | 2,63 | 2,64 | 1,54% | - |
| 28.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 4,00% | - |
| 27.07.2026 | 2,53 | 2,53 | 2,49 | 2,50 | -1,57% | - |
| 24.07.2026 | 2,53 | 2,56 | 2,53 | 2,54 | 4,10% | - |
| 23.07.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -2,40% | 4,00 |
| 22.07.2026 | 2,50 | 2,51 | 2,48 | 2,50 | -1,19% | - |
| 21.07.2026 | 2,52 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 20.07.2026 | 2,50 | 2,54 | 2,49 | 2,50 | -0,40% | 123,00 |
| 17.07.2026 | 2,51 | 2,52 | 2,48 | 2,51 | 2,87% | 1,00 |
| 16.07.2026 | 2,46 | 2,47 | 2,44 | 2,44 | 0,41% | - |
| 15.07.2026 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,40 | 2,43 | 1,25% | - |
| 13.07.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 10.07.2026 | 2,40 | 2,42 | 2,39 | 2,42 | 0,41% | - |
| 09.07.2026 | 2,40 | 2,41 | 2,39 | 2,41 | -2,43% | - |
| 08.07.2026 | 2,47 | 2,50 | 2,44 | 2,47 | 5,56% | 806,00 |
| 07.07.2026 | 2,34 | 2,36 | 2,33 | 2,34 | -4,10% | - |
| 06.07.2026 | 2,42 | 2,46 | 2,42 | 2,44 | 0,00% | 3,00 |
| 03.07.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 1,67% | - |
| 02.07.2026 | 2,41 | 2,44 | 2,39 | 2,40 | -2,44% | - |
| 01.07.2026 | 2,44 | 2,47 | 2,44 | 2,46 | -2,38% | - |
| 30.06.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 1,20% | 150,00 |
| 29.06.2026 | 2,48 | 2,49 | 2,45 | 2,49 | -3,49% | - |
| 26.06.2026 | 2,61 | 2,64 | 2,55 | 2,58 | 3,20% | 1,00 |
| 25.06.2026 | 2,56 | 2,57 | 2,49 | 2,50 | -0,40% | - |
| 24.06.2026 | 2,53 | 2,54 | 2,50 | 2,51 | 1,62% | - |
| 23.06.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -3,52% | 1.200,00 |
| 22.06.2026 | 2,56 | 2,60 | 2,56 | 2,56 | -0,39% | 107,00 |
| 19.06.2026 | 2,57 | 2,58 | 2,57 | 2,57 | -1,15% | - |
| 18.06.2026 | 2,59 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 17.06.2026 | 2,63 | 2,64 | 2,59 | 2,59 | 1,57% | - |
| 16.06.2026 | 2,56 | 2,57 | 2,55 | 2,55 | -4,85% | - |
| 15.06.2026 | 2,64 | 2,70 | 2,63 | 2,68 | 3,47% | - |
| 12.06.2026 | 2,57 | 2,61 | 2,56 | 2,59 | 4,44% | - |
| 11.06.2026 | 2,47 | 2,52 | 2,45 | 2,48 | 4,64% | - |
| 10.06.2026 | 2,40 | 2,42 | 2,37 | 2,37 | 3,04% | - |
| 09.06.2026 | 2,35 | 2,36 | 2,25 | 2,30 | 3,14% | 3.813,00 |
| 05.06.2026 | 2,34 | 2,34 | 2,23 | 2,23 | -4,70% | 1.952,00 |
| 04.06.2026 | 2,32 | 2,34 | 2,30 | 2,34 | 3,08% | - |
| 03.06.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -3,40% | - |
| 02.06.2026 | 2,34 | 2,35 | 2,32 | 2,35 | -4,08% | 1.003,00 |
| 01.06.2026 | 2,45 | 2,45 | 2,42 | 2,45 | -3,16% | - |
| 29.05.2026 | 2,53 | 2,54 | 2,51 | 2,53 | 2,43% | - |