440,250€
5,58%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 422,20 | 445,15 | 420,15 | 440,25 | 5,58% | - |
| 10.09.2026 | 427,70 | 427,85 | 407,75 | 417,00 | -2,11% | 603,00 |
| 09.09.2026 | 434,80 | 437,00 | 421,25 | 426,00 | -1,42% | - |
| 08.09.2026 | 426,00 | 435,55 | 419,20 | 432,15 | 3,19% | 684,00 |
| 07.09.2026 | 417,20 | 420,40 | 416,60 | 418,80 | 0,01% | - |
| 04.09.2026 | 399,65 | 424,15 | 399,20 | 418,75 | 5,83% | - |
| 03.09.2026 | 395,30 | 403,35 | 384,75 | 395,70 | 0,16% | 330,00 |
| 02.09.2026 | 393,75 | 396,75 | 383,40 | 395,05 | 0,38% | 68,00 |
| 01.09.2026 | 405,50 | 409,15 | 388,60 | 393,55 | -2,03% | 125,00 |
| 31.08.2026 | 402,70 | 409,60 | 398,10 | 401,70 | -0,94% | 2,00 |
| 28.08.2026 | 430,20 | 432,90 | 405,50 | 405,50 | -6,44% | - |
| 27.08.2026 | 433,10 | 441,30 | 423,10 | 433,40 | 2,02% | - |
| 26.08.2026 | 418,10 | 425,50 | 413,10 | 424,80 | 2,04% | 210,00 |
| 25.08.2026 | 428,40 | 439,10 | 412,10 | 416,30 | -1,89% | 29,00 |
| 24.08.2026 | 441,40 | 441,40 | 416,50 | 424,30 | -4,05% | 4,00 |
| 21.08.2026 | 443,60 | 455,10 | 438,70 | 442,20 | -0,32% | 72,00 |
| 20.08.2026 | 462,00 | 463,00 | 441,10 | 443,60 | -2,85% | 10,00 |
| 19.08.2026 | 475,00 | 484,30 | 452,50 | 456,60 | -4,34% | 20,00 |
| 18.08.2026 | 517,80 | 517,80 | 477,30 | 477,30 | -8,14% | 16,00 |
| 17.08.2026 | 499,00 | 521,40 | 497,40 | 519,60 | 9,23% | 18,00 |
| 14.08.2026 | 479,80 | 482,30 | 475,70 | 475,70 | -0,52% | - |
| 13.08.2026 | 477,10 | 481,20 | 473,40 | 478,20 | 0,91% | - |
| 12.08.2026 | 461,50 | 485,80 | 461,50 | 473,90 | 2,46% | - |
| 11.08.2026 | 458,30 | 474,50 | 457,80 | 462,50 | 0,94% | - |
| 10.08.2026 | 474,00 | 478,50 | 458,20 | 458,20 | -2,99% | - |
| 07.08.2026 | 465,10 | 476,80 | 454,10 | 472,30 | 1,50% | 16,00 |
| 06.08.2026 | 463,60 | 483,70 | 455,90 | 465,30 | -0,39% | 80,00 |
| 05.08.2026 | 469,20 | 481,30 | 467,10 | 467,10 | -6,22% | - |
| 04.08.2026 | 498,10 | 498,10 | 498,10 | 498,10 | -6,69% | - |
| 03.08.2026 | 535,60 | 536,60 | 508,80 | 533,80 | 2,65% | 110,00 |
| 31.07.2026 | 533,40 | 533,80 | 518,80 | 520,00 | 13,89% | - |
| 30.07.2026 | 428,40 | 457,30 | 428,40 | 456,60 | 5,99% | - |
| 29.07.2026 | 463,60 | 472,20 | 430,80 | 430,80 | -8,38% | 116,00 |
| 28.07.2026 | 532,20 | 532,20 | 469,50 | 470,20 | -18,31% | 139,00 |
| 27.07.2026 | 582,00 | 595,20 | 575,60 | 575,60 | -0,72% | - |
| 24.07.2026 | 625,40 | 632,20 | 579,80 | 579,80 | -7,76% | - |
| 23.07.2026 | 629,00 | 640,40 | 620,20 | 628,60 | -0,19% | 10,00 |
| 22.07.2026 | 605,20 | 632,00 | 590,40 | 629,80 | 3,69% | - |
| 21.07.2026 | 574,40 | 610,40 | 574,40 | 607,40 | 7,09% | - |
| 20.07.2026 | 556,00 | 577,80 | 555,20 | 567,20 | 1,79% | 4,00 |
| 17.07.2026 | 549,40 | 561,00 | 535,20 | 557,20 | -0,29% | - |
| 16.07.2026 | 579,80 | 579,80 | 554,40 | 558,80 | -6,59% | - |
| 15.07.2026 | 599,20 | 610,00 | 598,20 | 598,20 | 0,71% | - |
| 14.07.2026 | 577,80 | 599,20 | 574,40 | 594,00 | 2,66% | 12,00 |
| 13.07.2026 | 591,20 | 591,60 | 575,60 | 578,60 | -3,28% | 126,00 |
| 10.07.2026 | 610,60 | 619,20 | 590,80 | 598,20 | -2,22% | 20,00 |
| 09.07.2026 | 583,00 | 619,20 | 580,80 | 611,80 | 5,96% | - |
| 08.07.2026 | 561,80 | 584,80 | 561,80 | 577,40 | -6,05% | 8,00 |
| 07.07.2026 | 620,80 | 626,20 | 614,60 | 614,60 | -1,09% | 20,00 |
| 06.07.2026 | 619,00 | 637,20 | 619,00 | 621,40 | 0,42% | 18,00 |
| 03.07.2026 | 624,20 | 630,00 | 615,80 | 618,80 | 1,48% | 40,00 |
| 02.07.2026 | 680,60 | 686,60 | 604,00 | 609,80 | -10,35% | 22,00 |
| 01.07.2026 | 730,40 | 730,40 | 678,80 | 680,20 | -3,38% | - |
| 30.06.2026 | 711,40 | 720,00 | 704,00 | 704,00 | -0,34% | - |
| 29.06.2026 | 711,00 | 719,60 | 699,40 | 706,40 | -2,59% | - |
| 26.06.2026 | 764,80 | 769,20 | 725,20 | 725,20 | -6,01% | - |
| 25.06.2026 | 777,40 | 790,00 | 759,00 | 771,60 | 1,50% | 4,00 |
| 24.06.2026 | 783,40 | 806,80 | 755,20 | 760,20 | -2,99% | - |
| 23.06.2026 | 781,60 | 789,20 | 753,20 | 783,60 | 2,08% | - |
| 22.06.2026 | 745,80 | 767,60 | 745,60 | 767,60 | 3,17% | - |
| 19.06.2026 | 744,80 | 756,20 | 744,00 | 744,00 | -0,69% | 4,00 |
| 18.06.2026 | 737,40 | 763,00 | 736,80 | 749,20 | 4,17% | - |
| 17.06.2026 | 739,20 | 752,00 | 719,20 | 719,20 | -2,44% | 22,00 |
| 16.06.2026 | 747,60 | 760,60 | 736,80 | 737,20 | -5,12% | - |
| 15.06.2026 | 769,60 | 781,20 | 768,00 | 777,00 | 4,75% | - |
| 12.06.2026 | 723,80 | 746,60 | 722,40 | 741,80 | 2,54% | 56,00 |
| 11.06.2026 | 680,00 | 727,80 | 680,00 | 723,40 | 7,87% | 241,00 |
| 10.06.2026 | 717,00 | 717,40 | 670,60 | 670,60 | -1,99% | 40,00 |
| 09.06.2026 | 771,80 | 789,60 | 684,20 | 684,20 | -11,26% | 8,00 |
| 08.06.2026 | 761,00 | 792,60 | 754,80 | 771,00 | 0,63% | 10,00 |
| 05.06.2026 | 848,00 | 850,40 | 752,60 | 766,20 | -10,34% | 70,00 |
| 04.06.2026 | 816,80 | 862,00 | 783,00 | 854,60 | 3,59% | 66,00 |
| 03.06.2026 | 747,40 | 835,40 | 745,60 | 825,00 | 9,94% | 20,00 |
| 02.06.2026 | 719,00 | 750,40 | 718,60 | 750,40 | 3,08% | - |
| 01.06.2026 | 740,60 | 745,40 | 718,40 | 728,00 | -1,22% | - |
| 29.05.2026 | 720,60 | 742,80 | 720,60 | 737,00 | 2,11% | - |
| 28.05.2026 | 660,20 | 725,40 | 660,20 | 721,80 | 7,31% | 27,00 |
| 27.05.2026 | 674,00 | 686,20 | 661,80 | 672,60 | 0,21% | - |
| 26.05.2026 | 649,40 | 673,00 | 639,80 | 671,20 | 1,70% | 30,00 |
| 25.05.2026 | 641,20 | 665,80 | 633,00 | 660,00 | 4,80% | 4,00 |
| 22.05.2026 | 631,80 | 641,60 | 624,80 | 629,80 | -0,28% | - |
| 21.05.2026 | 642,20 | 654,20 | 631,60 | 631,60 | -2,08% | - |
| 20.05.2026 | 629,00 | 648,00 | 626,60 | 645,00 | 2,58% | 100,00 |
| 19.05.2026 | 654,20 | 657,60 | 608,00 | 628,80 | -4,00% | 44,00 |
| 18.05.2026 | 720,40 | 729,40 | 651,40 | 655,00 | -10,03% | 26,00 |
| 15.05.2026 | 741,20 | 753,60 | 719,00 | 728,00 | -3,53% | 279,00 |
| 14.05.2026 | 727,20 | 761,60 | 722,60 | 754,60 | 3,40% | 4,00 |
| 13.05.2026 | 722,60 | 742,00 | 714,00 | 729,80 | 1,70% | - |
| 12.05.2026 | 730,80 | 730,80 | 688,00 | 717,60 | -2,66% | - |
| 11.05.2026 | 715,40 | 737,20 | 711,40 | 737,20 | 3,39% | 6,00 |
| 08.05.2026 | 683,40 | 713,00 | 683,40 | 713,00 | 3,21% | - |
| 07.05.2026 | 757,00 | 757,00 | 687,40 | 690,80 | -0,83% | 50,00 |
| 06.05.2026 | 690,80 | 696,60 | 689,80 | 696,60 | 19,36% | - |
| 05.05.2026 | 568,00 | 588,20 | 568,00 | 583,60 | 28,43% | 9,00 |
| 04.05.2026 | 443,00 | 466,20 | 443,00 | 454,40 | 3,91% | - |
| 30.04.2026 | 399,40 | 441,10 | 399,30 | 437,30 | 8,59% | 2,00 |
| 29.04.2026 | 403,70 | 408,50 | 399,60 | 402,70 | -0,22% | - |
| 28.04.2026 | 429,80 | 432,60 | 399,30 | 403,60 | -6,12% | - |
| 27.04.2026 | 424,40 | 432,60 | 416,90 | 429,90 | 1,61% | - |
| 24.04.2026 | 423,70 | 435,40 | 421,20 | 423,10 | 0,09% | 6,00 |