49,700€
2,69%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,20 | 48,40 | 48,20 | 48,40 | 4,76% | - |
| 30.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 29.09.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -2,53% | - |
| 26.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 25.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 24.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,00% | - |
| 23.09.2025 | 47,00 | 47,40 | 47,00 | 47,20 | -0,84% | - |
| 22.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 19.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 18.09.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 17.09.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 16.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 15.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 12.09.2025 | 49,20 | 49,20 | 48,00 | 48,00 | -4,10% | - |
| 11.09.2025 | 48,80 | 50,05 | 48,40 | 50,05 | 3,41% | - |
| 10.09.2025 | 48,20 | 48,40 | 48,20 | 48,40 | -1,43% | - |
| 09.09.2025 | 49,40 | 49,60 | 48,90 | 49,10 | 1,45% | - |
| 05.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 04.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.09.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 0,42% | - |
| 02.09.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -1,24% | - |
| 01.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 29.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 28.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 27.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 26.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 25.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 22.08.2025 | 47,40 | 47,60 | 47,40 | 47,60 | 0,85% | - |
| 21.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 20.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 19.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 18.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 15.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 14.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 13.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 12.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 11.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,90% | - |
| 08.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -4,94% | - |
| 07.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 06.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 05.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 04.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 01.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 31.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 30.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 29.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 28.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 25.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 24.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 23.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 22.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 21.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 18.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 17.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 16.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 15.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 14.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 11.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | - |
| 10.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 09.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 08.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 07.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 04.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 03.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 02.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 01.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 30.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 27.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 26.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 25.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 24.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 23.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 20.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 19.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 18.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 17.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 16.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 13.06.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 1,64% | - |
| 12.06.2025 | 49,20 | 49,20 | 48,80 | 48,80 | -0,41% | - |
| 11.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 10.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 09.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 06.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 05.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 04.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 03.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 02.06.2025 | 49,00 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 30.05.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 2,09% | - |
| 29.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 28.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 27.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 26.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 23.05.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 1,27% | - |
| 22.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 21.05.2025 | 47,40 | 47,80 | 47,40 | 47,80 | -0,42% | - |
| 20.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 19.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 16.05.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 2,12% | - |
| 15.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 14.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |