32,105€
-0,94%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,27 | 32,46 | 32,00 | 32,00 | -1,27% | 109,00 |
| 11.12.2025 | 32,66 | 32,81 | 32,33 | 32,41 | -1,76% | - |
| 10.12.2025 | 32,62 | 32,99 | 32,62 | 32,99 | 0,12% | - |
| 09.12.2025 | 32,43 | 33,11 | 32,43 | 32,95 | 0,64% | 417,00 |
| 08.12.2025 | 33,49 | 33,49 | 32,74 | 32,74 | -1,36% | 100,00 |
| 05.12.2025 | 33,21 | 33,29 | 33,19 | 33,19 | -0,27% | - |
| 04.12.2025 | 33,25 | 33,49 | 33,25 | 33,28 | -0,27% | - |
| 03.12.2025 | 33,04 | 33,37 | 33,04 | 33,37 | -0,03% | - |
| 02.12.2025 | 33,38 | 33,59 | 33,38 | 33,38 | -0,86% | - |
| 01.12.2025 | 33,61 | 33,73 | 33,51 | 33,67 | -0,30% | 131,00 |
| 28.11.2025 | 33,61 | 33,87 | 33,61 | 33,77 | 0,39% | - |
| 27.11.2025 | 33,64 | 33,66 | 33,64 | 33,64 | -1,00% | - |
| 26.11.2025 | 33,63 | 34,16 | 33,63 | 33,98 | 0,09% | - |
| 25.11.2025 | 33,42 | 34,14 | 33,42 | 33,95 | 0,71% | - |
| 24.11.2025 | 33,59 | 33,75 | 33,47 | 33,71 | -0,38% | - |
| 21.11.2025 | 32,97 | 33,89 | 32,97 | 33,84 | 1,93% | - |
| 20.11.2025 | 33,04 | 33,46 | 33,04 | 33,20 | 0,48% | - |
| 19.11.2025 | 32,99 | 33,65 | 32,98 | 33,04 | -0,42% | 55,00 |
| 18.11.2025 | 32,69 | 33,43 | 32,69 | 33,18 | 0,36% | 400,00 |
| 17.11.2025 | 32,81 | 33,28 | 32,81 | 33,06 | 0,30% | - |
| 14.11.2025 | 32,85 | 33,30 | 32,79 | 32,96 | -0,60% | - |
| 13.11.2025 | 33,81 | 33,81 | 33,16 | 33,16 | -1,54% | - |
| 12.11.2025 | 33,76 | 34,01 | 33,68 | 33,68 | -0,82% | - |
| 11.11.2025 | 33,37 | 34,00 | 33,37 | 33,96 | 0,86% | 113,00 |
| 10.11.2025 | 33,46 | 33,67 | 33,46 | 33,67 | 0,42% | 120,00 |
| 07.11.2025 | 33,17 | 33,53 | 33,12 | 33,53 | 0,36% | 60,00 |
| 06.11.2025 | 33,22 | 34,00 | 33,08 | 33,41 | -0,65% | 9,00 |
| 05.11.2025 | 33,28 | 33,82 | 33,16 | 33,63 | 0,21% | 145,00 |
| 04.11.2025 | 32,89 | 33,56 | 32,89 | 33,56 | 0,51% | - |
| 03.11.2025 | 32,82 | 33,39 | 32,64 | 33,39 | 0,72% | - |
| 31.10.2025 | 33,12 | 33,25 | 32,99 | 33,15 | -0,24% | 1,00 |
| 30.10.2025 | 32,06 | 33,23 | 32,06 | 33,23 | 3,39% | - |
| 29.10.2025 | 32,70 | 32,70 | 32,00 | 32,14 | -1,53% | 20,00 |
| 28.10.2025 | 32,97 | 33,60 | 32,51 | 32,64 | -1,33% | 196,00 |
| 27.10.2025 | 33,33 | 33,33 | 33,03 | 33,08 | -0,03% | - |
| 24.10.2025 | 33,04 | 33,37 | 33,04 | 33,09 | -0,42% | - |
| 23.10.2025 | 32,91 | 33,23 | 32,91 | 33,23 | 0,12% | - |
| 22.10.2025 | 32,90 | 33,59 | 32,90 | 33,19 | 0,00% | 8,00 |
| 21.10.2025 | 33,06 | 33,35 | 33,06 | 33,19 | -0,27% | - |
| 20.10.2025 | 32,71 | 33,28 | 32,71 | 33,28 | 1,84% | 361,00 |
| 17.10.2025 | 31,63 | 32,72 | 31,63 | 32,68 | 1,74% | - |
| 16.10.2025 | 31,91 | 32,59 | 31,91 | 32,12 | 0,00% | - |
| 15.10.2025 | 31,44 | 32,20 | 31,44 | 32,12 | 1,68% | 400,00 |
| 14.10.2025 | 30,85 | 31,59 | 30,85 | 31,59 | 0,86% | - |
| 13.10.2025 | 30,53 | 31,32 | 30,53 | 31,32 | 2,69% | 66,00 |
| 10.10.2025 | 31,23 | 31,61 | 30,50 | 30,50 | -2,80% | 5,00 |
| 09.10.2025 | 30,98 | 31,62 | 30,98 | 31,38 | 0,51% | 375,00 |
| 08.10.2025 | 31,04 | 31,80 | 30,90 | 31,22 | 0,39% | 195,00 |
| 07.10.2025 | 30,79 | 31,10 | 30,79 | 31,10 | 0,13% | - |
| 06.10.2025 | 30,63 | 31,19 | 30,63 | 31,06 | 0,78% | 38,00 |
| 03.10.2025 | 30,39 | 30,89 | 30,39 | 30,82 | 1,12% | 50,00 |
| 02.10.2025 | 30,15 | 30,72 | 30,02 | 30,48 | 0,23% | 4,00 |
| 01.10.2025 | 30,18 | 30,44 | 30,04 | 30,41 | 1,50% | 51,00 |
| 30.09.2025 | 29,35 | 29,96 | 29,35 | 29,96 | 1,18% | 225,00 |
| 29.09.2025 | 30,16 | 30,16 | 29,51 | 29,61 | -0,40% | 24,00 |
| 26.09.2025 | 29,42 | 29,86 | 29,42 | 29,73 | 0,64% | - |
| 25.09.2025 | 29,42 | 29,70 | 29,42 | 29,54 | -0,07% | 30,00 |
| 24.09.2025 | 29,57 | 30,19 | 29,56 | 29,56 | -0,64% | 139,00 |
| 23.09.2025 | 29,51 | 29,75 | 29,51 | 29,75 | 0,57% | - |
| 22.09.2025 | 29,45 | 29,59 | 29,42 | 29,58 | -0,47% | - |
| 19.09.2025 | 29,87 | 30,06 | 29,72 | 29,72 | -1,16% | 3,00 |
| 18.09.2025 | 29,78 | 30,07 | 29,78 | 30,07 | 0,91% | - |
| 17.09.2025 | 30,01 | 30,50 | 29,80 | 29,80 | -1,52% | - |
| 16.09.2025 | 30,19 | 30,34 | 30,03 | 30,26 | -0,75% | - |
| 15.09.2025 | 30,64 | 30,80 | 30,49 | 30,49 | -1,39% | - |
| 12.09.2025 | 30,77 | 31,31 | 30,77 | 30,92 | 0,75% | 5,00 |
| 11.09.2025 | 30,62 | 30,70 | 30,31 | 30,69 | 0,43% | - |
| 10.09.2025 | 30,76 | 30,76 | 30,50 | 30,56 | -1,15% | - |
| 09.09.2025 | 31,13 | 31,30 | 30,79 | 30,92 | -2,14% | - |
| 08.09.2025 | 31,40 | 31,61 | 31,26 | 31,59 | 0,29% | - |
| 05.09.2025 | 31,47 | 31,82 | 31,24 | 31,50 | 0,19% | 300,00 |
| 04.09.2025 | 30,98 | 31,45 | 30,98 | 31,44 | 0,67% | 37,00 |
| 03.09.2025 | 31,22 | 31,23 | 30,97 | 31,23 | 0,71% | 101,00 |
| 02.09.2025 | 31,46 | 31,99 | 31,01 | 31,01 | -1,49% | 30,00 |
| 01.09.2025 | 31,41 | 31,51 | 31,41 | 31,48 | 0,25% | 299,00 |
| 29.08.2025 | 31,65 | 31,65 | 31,04 | 31,40 | 0,19% | 1,00 |
| 28.08.2025 | 31,49 | 31,49 | 31,05 | 31,34 | -1,42% | 100,00 |
| 27.08.2025 | 30,93 | 31,79 | 30,93 | 31,79 | 2,15% | 620,00 |
| 26.08.2025 | 30,95 | 31,56 | 30,95 | 31,12 | -0,58% | 108,00 |
| 25.08.2025 | 31,51 | 31,51 | 31,12 | 31,30 | -0,03% | - |
| 22.08.2025 | 30,40 | 31,38 | 30,40 | 31,31 | 2,25% | 30,00 |
| 21.08.2025 | 30,47 | 30,95 | 30,47 | 30,62 | -0,39% | 325,00 |
| 20.08.2025 | 30,66 | 31,09 | 30,63 | 30,74 | -0,32% | 1,00 |
| 19.08.2025 | 29,17 | 30,85 | 29,17 | 30,84 | 4,93% | - |
| 18.08.2025 | 29,51 | 29,56 | 29,37 | 29,39 | -0,78% | - |
| 15.08.2025 | 29,77 | 29,77 | 29,56 | 29,62 | -0,70% | - |
| 14.08.2025 | 29,73 | 29,83 | 29,68 | 29,83 | -0,70% | - |
| 13.08.2025 | 29,94 | 30,04 | 29,46 | 30,04 | 1,21% | 5,00 |
| 12.08.2025 | 29,54 | 29,68 | 29,30 | 29,68 | 0,64% | - |
| 11.08.2025 | 29,61 | 29,76 | 29,43 | 29,49 | -0,84% | - |
| 08.08.2025 | 30,01 | 30,01 | 29,74 | 29,74 | -0,17% | - |
| 07.08.2025 | 29,45 | 29,81 | 29,45 | 29,79 | 0,34% | 129,00 |
| 06.08.2025 | 30,19 | 30,19 | 29,64 | 29,69 | -2,08% | - |
| 05.08.2025 | 29,94 | 30,32 | 29,94 | 30,32 | 0,93% | 45,00 |
| 04.08.2025 | 29,55 | 30,04 | 29,55 | 30,04 | 1,45% | - |
| 01.08.2025 | 29,66 | 29,78 | 29,25 | 29,61 | -0,97% | - |
| 31.07.2025 | 30,22 | 30,22 | 29,90 | 29,90 | -1,87% | - |
| 30.07.2025 | 30,77 | 30,97 | 30,45 | 30,47 | -1,26% | - |
| 29.07.2025 | 30,01 | 30,86 | 29,74 | 30,86 | 2,83% | 112,00 |
| 28.07.2025 | 30,24 | 30,70 | 30,01 | 30,01 | -0,73% | 84,00 |