29,775€
0,22%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 29,87 | 30,20 | 29,53 | 29,73 | 0,05% | 2.392,00 |
| 26.09.2025 | 29,65 | 30,02 | 29,44 | 29,71 | 0,35% | 46,00 |
| 25.09.2025 | 29,63 | 29,90 | 29,42 | 29,61 | -0,22% | 405,00 |
| 24.09.2025 | 29,87 | 30,19 | 29,66 | 29,67 | -0,27% | 1.810,00 |
| 23.09.2025 | 29,69 | 29,96 | 29,51 | 29,75 | 0,20% | 357,00 |
| 22.09.2025 | 29,62 | 29,91 | 29,44 | 29,69 | -0,64% | 473,00 |
| 19.09.2025 | 30,17 | 30,50 | 29,77 | 29,88 | -0,83% | 658,00 |
| 18.09.2025 | 29,88 | 30,39 | 29,47 | 30,13 | 0,69% | 2.023,00 |
| 17.09.2025 | 30,32 | 30,60 | 29,84 | 29,93 | -1,22% | 3.106,00 |
| 16.09.2025 | 30,33 | 30,72 | 30,01 | 30,30 | -0,75% | 415,00 |
| 15.09.2025 | 30,95 | 31,35 | 30,51 | 30,53 | -1,17% | 858,00 |
| 11.09.2025 | 30,61 | 30,94 | 30,31 | 30,89 | 0,46% | 400,00 |
| 10.09.2025 | 30,95 | 31,14 | 30,67 | 30,75 | -0,47% | 125,00 |
| 09.09.2025 | 31,14 | 31,30 | 30,75 | 30,89 | -0,68% | 369,00 |
| 08.09.2025 | 31,41 | 31,87 | 30,93 | 31,10 | -1,36% | 922,00 |
| 05.09.2025 | 31,73 | 31,99 | 31,23 | 31,53 | -0,10% | 444,00 |
| 04.09.2025 | 31,29 | 31,60 | 31,16 | 31,56 | 0,81% | 385,00 |
| 03.09.2025 | 30,93 | 31,33 | 30,66 | 31,31 | 0,97% | 681,00 |
| 02.09.2025 | 31,72 | 31,99 | 30,97 | 31,01 | -2,30% | 1.405,00 |
| 01.09.2025 | 31,59 | 31,99 | 31,11 | 31,74 | 0,75% | 635,00 |
| 29.08.2025 | 31,35 | 31,58 | 30,82 | 31,50 | 0,10% | 276,00 |
| 28.08.2025 | 31,82 | 32,20 | 31,07 | 31,47 | -1,02% | 149,00 |
| 27.08.2025 | 31,25 | 31,95 | 30,94 | 31,80 | 1,86% | 3.742,00 |
| 26.08.2025 | 31,27 | 31,54 | 30,96 | 31,22 | -0,48% | 191,00 |
| 25.08.2025 | 31,71 | 31,88 | 31,04 | 31,37 | 0,06% | 2.105,00 |
| 22.08.2025 | 30,72 | 31,56 | 30,63 | 31,35 | 2,25% | 1.802,00 |
| 21.08.2025 | 30,75 | 31,01 | 30,34 | 30,66 | -0,42% | 580,00 |
| 20.08.2025 | 30,87 | 31,16 | 30,63 | 30,79 | -0,58% | 1.012,00 |
| 19.08.2025 | 29,46 | 30,98 | 29,12 | 30,97 | 5,16% | 419,00 |
| 18.08.2025 | 29,51 | 30,05 | 29,43 | 29,45 | -0,84% | 2.146,00 |
| 15.08.2025 | 30,09 | 30,29 | 29,55 | 29,70 | -0,70% | 727,00 |
| 14.08.2025 | 30,03 | 30,41 | 29,65 | 29,91 | -0,60% | 291,00 |
| 13.08.2025 | 29,70 | 30,14 | 29,43 | 30,09 | 1,08% | 783,00 |
| 12.08.2025 | 29,83 | 30,13 | 29,37 | 29,77 | 0,74% | 1.335,00 |
| 11.08.2025 | 29,81 | 30,13 | 29,49 | 29,55 | -0,74% | 845,00 |
| 08.08.2025 | 30,14 | 30,27 | 29,72 | 29,77 | -0,47% | 476,00 |
| 07.08.2025 | 29,74 | 30,21 | 29,43 | 29,91 | 0,54% | 988,00 |
| 06.08.2025 | 30,50 | 30,88 | 29,59 | 29,75 | -2,14% | 1.264,00 |
| 05.08.2025 | 29,94 | 30,45 | 29,74 | 30,40 | 0,90% | 1.550,00 |
| 04.08.2025 | 29,84 | 30,23 | 29,66 | 30,13 | 1,31% | 1.499,00 |
| 01.08.2025 | 29,95 | 30,22 | 29,17 | 29,74 | -0,93% | 1.610,00 |
| 31.07.2025 | 30,53 | 30,77 | 29,91 | 30,02 | -1,83% | 747,00 |
| 30.07.2025 | 31,08 | 31,38 | 30,24 | 30,58 | -1,21% | 637,00 |
| 29.07.2025 | 30,20 | 30,97 | 29,85 | 30,95 | 3,22% | 812,00 |
| 28.07.2025 | 30,52 | 30,94 | 29,98 | 29,99 | -1,06% | 1.344,00 |
| 25.07.2025 | 30,42 | 30,74 | 30,09 | 30,31 | 0,23% | 503,00 |
| 24.07.2025 | 30,77 | 31,60 | 30,18 | 30,24 | -1,96% | 3.702,00 |
| 23.07.2025 | 30,81 | 30,94 | 30,37 | 30,84 | 0,44% | 245,00 |
| 22.07.2025 | 30,50 | 31,19 | 30,42 | 30,71 | 0,79% | 841,00 |
| 21.07.2025 | 30,67 | 30,99 | 30,26 | 30,47 | -0,62% | 644,00 |
| 18.07.2025 | 30,52 | 30,90 | 30,17 | 30,66 | 0,69% | 1.734,00 |
| 17.07.2025 | 30,85 | 31,07 | 30,38 | 30,45 | -1,20% | 321,00 |
| 16.07.2025 | 30,51 | 31,52 | 30,51 | 30,82 | 0,42% | 185,00 |
| 15.07.2025 | 30,92 | 31,22 | 30,47 | 30,69 | -0,87% | 1.327,00 |
| 14.07.2025 | 31,05 | 31,15 | 30,51 | 30,96 | 0,16% | 1.107,00 |
| 11.07.2025 | 30,68 | 31,08 | 30,36 | 30,91 | 0,49% | 594,00 |
| 10.07.2025 | 30,71 | 31,39 | 30,54 | 30,76 | -0,29% | 654,00 |
| 09.07.2025 | 31,03 | 31,45 | 30,63 | 30,85 | -0,68% | 950,00 |
| 08.07.2025 | 30,84 | 31,48 | 30,48 | 31,06 | 0,65% | 358,00 |
| 07.07.2025 | 31,16 | 31,37 | 30,76 | 30,86 | -0,68% | 1.711,00 |
| 04.07.2025 | 31,03 | 31,08 | 30,90 | 31,07 | -0,43% | 269,00 |
| 03.07.2025 | 31,16 | 31,41 | 30,91 | 31,20 | 0,39% | 365,00 |
| 02.07.2025 | 31,05 | 31,18 | 30,77 | 31,08 | 0,34% | 164,00 |
| 01.07.2025 | 30,76 | 31,59 | 30,46 | 30,98 | 0,68% | 887,00 |
| 30.06.2025 | 30,97 | 31,27 | 30,27 | 30,77 | -0,60% | 1.176,00 |
| 27.06.2025 | 30,96 | 31,28 | 30,58 | 30,95 | 0,34% | 193,00 |
| 26.06.2025 | 30,63 | 30,86 | 30,17 | 30,85 | 1,13% | 393,00 |
| 25.06.2025 | 31,71 | 32,00 | 30,45 | 30,50 | -3,85% | 370,00 |
| 24.06.2025 | 31,97 | 32,35 | 31,62 | 31,72 | -0,35% | 521,00 |
| 23.06.2025 | 31,53 | 32,09 | 31,29 | 31,83 | 0,70% | 696,00 |
| 20.06.2025 | 31,44 | 32,07 | 31,40 | 31,61 | 0,93% | 1.377,00 |
| 19.06.2025 | 31,63 | 31,82 | 31,30 | 31,32 | -0,98% | 316,00 |
| 18.06.2025 | 31,42 | 31,85 | 31,13 | 31,63 | 0,49% | 192,00 |
| 17.06.2025 | 31,19 | 31,51 | 30,77 | 31,48 | 0,93% | 1.318,00 |
| 16.06.2025 | 31,29 | 31,93 | 31,03 | 31,19 | -0,89% | 1.167,00 |
| 13.06.2025 | 31,37 | 31,81 | 31,29 | 31,47 | -0,55% | 449,00 |
| 12.06.2025 | 31,51 | 31,68 | 31,09 | 31,64 | -0,32% | 200,00 |
| 11.06.2025 | 32,34 | 32,83 | 31,58 | 31,74 | -2,01% | 840,00 |
| 10.06.2025 | 32,40 | 32,75 | 32,01 | 32,39 | 0,03% | 226,00 |
| 09.06.2025 | 32,08 | 32,72 | 31,93 | 32,38 | 0,15% | 601,00 |
| 06.06.2025 | 31,71 | 32,51 | 31,45 | 32,33 | 2,46% | 648,00 |
| 05.06.2025 | 31,77 | 32,40 | 31,31 | 31,56 | -0,74% | 3.416,00 |
| 04.06.2025 | 31,69 | 32,00 | 31,36 | 31,79 | 0,28% | 249,00 |
| 03.06.2025 | 31,64 | 31,83 | 30,95 | 31,70 | 0,73% | 1.441,00 |
| 02.06.2025 | 31,58 | 31,77 | 30,71 | 31,47 | 0,38% | 2.217,00 |
| 30.05.2025 | 31,68 | 32,15 | 31,11 | 31,35 | -0,74% | 1.866,00 |
| 29.05.2025 | 31,98 | 32,11 | 31,26 | 31,59 | 0,59% | 448,00 |
| 28.05.2025 | 30,83 | 31,46 | 30,69 | 31,40 | 1,96% | 1.416,00 |
| 27.05.2025 | 30,53 | 31,00 | 30,11 | 30,80 | 0,75% | 1.087,00 |
| 26.05.2025 | 30,40 | 30,88 | 30,14 | 30,57 | 1,95% | 396,00 |
| 23.05.2025 | 30,28 | 30,59 | 29,55 | 29,98 | -1,33% | 592,00 |
| 22.05.2025 | 30,34 | 31,03 | 30,06 | 30,39 | -0,10% | 1.124,00 |
| 21.05.2025 | 31,49 | 31,56 | 30,31 | 30,42 | -3,57% | 628,00 |
| 20.05.2025 | 31,77 | 32,15 | 31,45 | 31,54 | -1,11% | 266,00 |
| 19.05.2025 | 31,83 | 32,03 | 31,26 | 31,90 | -0,85% | 254,00 |
| 16.05.2025 | 31,63 | 32,21 | 31,58 | 32,17 | 1,58% | 155,00 |
| 15.05.2025 | 31,22 | 31,72 | 31,11 | 31,67 | 1,23% | 416,00 |
| 14.05.2025 | 31,57 | 31,87 | 30,92 | 31,29 | -0,97% | 418,00 |
| 13.05.2025 | 31,82 | 32,28 | 31,14 | 31,59 | -1,10% | 1.005,00 |
| 12.05.2025 | 31,17 | 32,37 | 30,87 | 31,94 | 3,85% | 767,00 |