163,500€
-1,27%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 164,70 | 171,00 | 162,77 | 169,27 | 2,34% | - |
| 15.05.2025 | 166,35 | 168,50 | 163,75 | 165,40 | -1,34% | - |
| 14.05.2025 | 167,68 | 170,93 | 166,15 | 167,65 | 0,06% | - |
| 13.05.2025 | 164,52 | 171,33 | 163,90 | 167,55 | 1,38% | - |
| 12.05.2025 | 161,02 | 171,90 | 160,70 | 165,27 | 4,69% | - |
| 09.05.2025 | 159,83 | 160,60 | 152,93 | 157,88 | -1,19% | - |
| 08.05.2025 | 159,93 | 163,25 | 156,63 | 159,77 | 0,69% | - |
| 07.05.2025 | 152,02 | 159,23 | 150,70 | 158,68 | 4,75% | 130,00 |
| 06.05.2025 | 151,15 | 156,02 | 146,80 | 151,48 | 3,01% | 40,00 |
| 05.05.2025 | 145,00 | 149,80 | 144,05 | 147,05 | 0,39% | 2.184,00 |
| 02.05.2025 | 142,20 | 149,73 | 139,93 | 146,48 | 11,16% | - |
| 30.04.2025 | 131,40 | 132,10 | 126,03 | 131,77 | 0,51% | - |
| 29.04.2025 | 131,43 | 133,38 | 128,23 | 131,10 | 0,11% | 225,00 |
| 28.04.2025 | 132,55 | 136,38 | 128,95 | 130,95 | -2,04% | - |
| 25.04.2025 | 128,90 | 135,73 | 127,45 | 133,68 | 4,25% | - |
| 24.04.2025 | 123,05 | 129,33 | 122,10 | 128,23 | 3,70% | 18,00 |
| 23.04.2025 | 119,83 | 130,33 | 119,45 | 123,65 | 5,41% | - |
| 22.04.2025 | 114,13 | 120,28 | 114,13 | 117,30 | -4,92% | 280,00 |
| 17.04.2025 | 124,68 | 125,10 | 120,73 | 123,38 | 0,08% | - |
| 16.04.2025 | 122,55 | 127,40 | 119,48 | 123,28 | -1,38% | - |
| 15.04.2025 | 124,60 | 132,00 | 124,10 | 125,00 | 5,04% | - |
| 14.04.2025 | 121,00 | 124,73 | 116,55 | 119,00 | -1,55% | - |
| 11.04.2025 | 118,78 | 121,68 | 113,55 | 120,88 | 2,26% | - |
| 10.04.2025 | 122,08 | 122,40 | 112,43 | 118,20 | -3,73% | - |
| 09.04.2025 | 98,37 | 127,00 | 97,35 | 122,78 | 18,19% | - |
| 08.04.2025 | 101,33 | 107,75 | 99,67 | 103,88 | 3,93% | - |
| 07.04.2025 | 88,90 | 104,20 | 86,85 | 99,95 | 4,26% | - |
| 04.04.2025 | 98,95 | 99,13 | 87,61 | 95,86 | -3,93% | - |
| 03.04.2025 | 103,00 | 103,88 | 97,77 | 99,78 | -8,56% | - |
| 02.04.2025 | 107,00 | 110,55 | 103,95 | 109,13 | 2,13% | 150,00 |
| 01.04.2025 | 104,38 | 108,25 | 103,95 | 106,85 | 2,08% | - |
| 31.03.2025 | 106,43 | 106,58 | 100,63 | 104,68 | -2,31% | - |
| 28.03.2025 | 108,33 | 109,35 | 103,28 | 107,15 | -5,68% | - |
| 27.03.2025 | 117,00 | 117,98 | 107,28 | 113,60 | -3,46% | - |
| 26.03.2025 | 120,80 | 122,95 | 115,70 | 117,68 | 0,79% | 10,00 |
| 25.03.2025 | 123,83 | 124,43 | 116,75 | 116,75 | -4,32% | - |
| 24.03.2025 | 118,05 | 125,53 | 118,00 | 122,03 | 1,67% | - |
| 21.03.2025 | 116,03 | 120,05 | 113,30 | 120,03 | 3,36% | - |
| 20.03.2025 | 116,63 | 119,88 | 114,60 | 116,13 | 0,63% | - |
| 19.03.2025 | 107,85 | 117,90 | 107,73 | 115,40 | 4,74% | - |
| 18.03.2025 | 109,85 | 110,95 | 107,25 | 110,18 | -2,59% | - |
| 17.03.2025 | 110,43 | 113,13 | 106,68 | 113,10 | 7,14% | - |
| 14.03.2025 | 109,50 | 113,53 | 105,55 | 105,56 | 0,44% | - |
| 13.03.2025 | 106,48 | 114,00 | 103,60 | 105,10 | -6,99% | - |
| 12.03.2025 | 106,13 | 114,98 | 105,35 | 113,00 | 7,09% | 645,00 |
| 11.03.2025 | 102,63 | 108,63 | 100,25 | 105,52 | 3,23% | - |
| 10.03.2025 | 108,48 | 108,65 | 100,27 | 102,22 | -5,99% | - |
| 07.03.2025 | 111,58 | 112,50 | 103,90 | 108,73 | -2,82% | - |
| 06.03.2025 | 119,13 | 119,18 | 109,18 | 111,88 | -6,18% | 52,00 |
| 05.03.2025 | 116,33 | 120,13 | 114,53 | 119,25 | 3,45% | - |
| 04.03.2025 | 116,15 | 119,48 | 110,70 | 115,28 | -0,39% | - |
| 03.03.2025 | 122,70 | 124,13 | 114,13 | 115,73 | -5,61% | - |
| 28.02.2025 | 118,60 | 123,33 | 117,18 | 122,60 | 3,37% | - |
| 27.02.2025 | 116,70 | 125,13 | 116,68 | 118,60 | 1,89% | - |
| 26.02.2025 | 112,50 | 120,70 | 111,00 | 116,40 | 5,29% | - |
| 25.02.2025 | 103,75 | 112,43 | 99,89 | 110,55 | 6,48% | - |
| 24.02.2025 | 111,30 | 113,60 | 102,98 | 103,83 | -6,57% | - |
| 21.02.2025 | 118,45 | 120,75 | 110,75 | 111,13 | -6,08% | 30,00 |
| 20.02.2025 | 121,33 | 121,68 | 114,18 | 118,33 | -2,63% | - |
| 19.02.2025 | 125,03 | 125,93 | 119,40 | 121,53 | -2,82% | 1.050,00 |
| 18.02.2025 | 126,70 | 129,75 | 122,68 | 125,05 | -1,32% | - |
| 17.02.2025 | 125,50 | 126,83 | 125,50 | 126,73 | 0,44% | - |
| 14.02.2025 | 124,55 | 128,90 | 121,38 | 126,18 | 1,51% | - |
| 13.02.2025 | 134,85 | 138,08 | 121,95 | 124,30 | -8,08% | - |
| 12.02.2025 | 139,73 | 140,27 | 134,43 | 135,23 | -3,26% | - |
| 11.02.2025 | 145,85 | 145,98 | 136,43 | 139,77 | -4,41% | - |
| 10.02.2025 | 145,70 | 147,83 | 142,15 | 146,23 | 0,93% | - |
| 07.02.2025 | 142,93 | 147,75 | 141,70 | 144,88 | 1,45% | 210,00 |
| 06.02.2025 | 138,33 | 144,40 | 137,40 | 142,80 | 3,59% | - |
| 05.02.2025 | 132,77 | 140,90 | 132,50 | 137,85 | 3,41% | - |
| 04.02.2025 | 133,43 | 135,75 | 129,70 | 133,30 | 0,09% | - |
| 03.02.2025 | 132,73 | 136,98 | 132,00 | 133,18 | -2,92% | 87,00 |
| 31.01.2025 | 141,48 | 143,60 | 132,63 | 137,18 | -2,75% | - |
| 30.01.2025 | 136,05 | 142,98 | 135,43 | 141,05 | 4,19% | 30,00 |
| 29.01.2025 | 133,80 | 140,50 | 133,80 | 135,38 | 1,01% | - |
| 28.01.2025 | 135,58 | 142,50 | 131,08 | 134,02 | -1,71% | 140,00 |
| 27.01.2025 | 177,27 | 177,45 | 134,48 | 136,35 | -23,73% | 86,00 |
| 24.01.2025 | 187,88 | 194,00 | 173,23 | 178,77 | -5,28% | - |
| 23.01.2025 | 192,58 | 192,88 | 184,35 | 188,75 | -2,02% | - |
| 22.01.2025 | 188,77 | 198,58 | 188,55 | 192,65 | 2,19% | - |
| 21.01.2025 | 176,25 | 189,27 | 174,80 | 188,52 | 7,19% | - |
| 20.01.2025 | 177,05 | 179,70 | 175,65 | 175,88 | 2,19% | - |
| 17.01.2025 | 173,68 | 178,95 | 172,10 | 172,10 | -0,68% | - |
| 16.01.2025 | 172,35 | 176,85 | 171,20 | 173,27 | 0,77% | - |
| 15.01.2025 | 166,50 | 177,93 | 166,23 | 171,95 | 3,35% | 40,00 |
| 14.01.2025 | 158,50 | 167,15 | 158,25 | 166,38 | 4,80% | - |
| 13.01.2025 | 159,20 | 160,55 | 155,02 | 158,75 | -0,52% | - |
| 10.01.2025 | 161,88 | 162,23 | 155,63 | 159,58 | -1,41% | - |
| 09.01.2025 | 161,95 | 162,25 | 161,50 | 161,85 | 0,03% | - |
| 08.01.2025 | 162,18 | 163,58 | 156,40 | 161,80 | -0,17% | - |
| 07.01.2025 | 171,38 | 174,00 | 156,00 | 162,08 | -5,51% | - |
| 06.01.2025 | 172,18 | 175,75 | 170,18 | 171,52 | -0,41% | 10,00 |
| 03.01.2025 | 163,55 | 172,77 | 163,05 | 172,23 | 5,40% | - |
| 02.01.2025 | 163,83 | 167,93 | 160,38 | 163,40 | -0,23% | 40,00 |
| 30.12.2024 | 164,95 | 165,38 | 163,60 | 163,77 | -1,06% | - |
| 27.12.2024 | 169,90 | 170,00 | 161,93 | 165,52 | -1,50% | - |
| 23.12.2024 | 168,38 | 170,10 | 164,60 | 168,05 | 0,18% | 30,00 |
| 20.12.2024 | 168,35 | 173,43 | 160,95 | 167,75 | -0,47% | - |
| 19.12.2024 | 161,20 | 170,15 | 160,48 | 168,55 | 4,67% | 78,00 |
| 18.12.2024 | 168,33 | 171,68 | 159,50 | 161,02 | -4,28% | - |