32,135€
0,77%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,82 | 31,86 | 31,82 | 31,82 | -0,22% | - |
| 13.02.2026 | 31,09 | 32,16 | 31,09 | 31,89 | 1,14% | - |
| 12.02.2026 | 32,83 | 33,18 | 31,29 | 31,53 | -4,13% | 350,00 |
| 11.02.2026 | 32,84 | 33,10 | 32,84 | 32,89 | -0,66% | - |
| 10.02.2026 | 32,63 | 33,15 | 32,63 | 33,11 | 0,88% | - |
| 09.02.2026 | 33,54 | 33,54 | 32,78 | 32,82 | -1,11% | 3,00 |
| 06.02.2026 | 33,50 | 33,56 | 33,00 | 33,19 | -0,48% | 3,00 |
| 05.02.2026 | 32,80 | 33,53 | 32,80 | 33,35 | 1,00% | 260,00 |
| 04.02.2026 | 32,29 | 33,02 | 32,29 | 33,02 | 1,79% | 61,00 |
| 03.02.2026 | 31,44 | 32,44 | 31,44 | 32,44 | 2,46% | - |
| 02.02.2026 | 31,24 | 31,87 | 31,24 | 31,66 | 0,54% | 113,00 |
| 30.01.2026 | 30,76 | 31,49 | 30,76 | 31,49 | 1,61% | - |
| 29.01.2026 | 30,75 | 31,21 | 30,59 | 30,99 | 1,14% | 20,00 |
| 28.01.2026 | 30,71 | 31,20 | 30,64 | 30,64 | -0,36% | - |
| 27.01.2026 | 30,71 | 30,85 | 30,64 | 30,75 | -0,19% | - |
| 26.01.2026 | 30,71 | 30,84 | 30,71 | 30,81 | -0,23% | - |
| 23.01.2026 | 31,21 | 31,21 | 30,81 | 30,88 | -1,06% | 350,00 |
| 22.01.2026 | 31,59 | 31,81 | 31,21 | 31,21 | -1,64% | - |
| 21.01.2026 | 31,62 | 32,08 | 31,62 | 31,73 | -0,16% | - |
| 20.01.2026 | 31,51 | 31,92 | 31,51 | 31,78 | 0,41% | - |
| 19.01.2026 | 31,74 | 31,74 | 31,65 | 31,65 | -2,65% | - |
| 16.01.2026 | 31,98 | 32,51 | 31,98 | 32,51 | 1,25% | - |
| 15.01.2026 | 32,04 | 32,70 | 31,90 | 32,11 | -0,68% | 200,00 |
| 14.01.2026 | 31,77 | 32,49 | 31,77 | 32,33 | 0,25% | 15,00 |
| 13.01.2026 | 32,26 | 32,42 | 31,92 | 32,25 | -0,83% | - |
| 12.01.2026 | 32,47 | 32,52 | 32,29 | 32,52 | -0,06% | 57,00 |
| 09.01.2026 | 32,27 | 32,81 | 32,19 | 32,54 | 0,18% | 60,00 |
| 08.01.2026 | 31,76 | 32,58 | 31,76 | 32,48 | 1,25% | - |
| 07.01.2026 | 31,59 | 32,21 | 31,59 | 32,08 | 0,79% | 18,00 |
| 06.01.2026 | 31,74 | 31,83 | 31,24 | 31,83 | 1,14% | 21,00 |
| 05.01.2026 | 31,33 | 31,74 | 31,33 | 31,47 | 0,25% | 160,00 |
| 02.01.2026 | 31,08 | 31,53 | 31,04 | 31,39 | -1,69% | 24,00 |
| 30.12.2025 | 31,20 | 31,93 | 31,20 | 31,93 | 1,59% | 100,00 |
| 29.12.2025 | 31,32 | 31,66 | 31,27 | 31,43 | 0,61% | 16,00 |
| 23.12.2025 | 31,18 | 31,40 | 31,18 | 31,24 | -0,76% | - |
| 22.12.2025 | 31,84 | 31,84 | 31,48 | 31,48 | -0,69% | 200,00 |
| 19.12.2025 | 31,56 | 31,84 | 31,56 | 31,70 | -0,35% | - |
| 18.12.2025 | 32,23 | 32,23 | 31,76 | 31,81 | -0,19% | 3,00 |
| 17.12.2025 | 32,05 | 32,05 | 31,76 | 31,87 | 1,27% | 39,00 |
| 16.12.2025 | 31,56 | 31,92 | 31,47 | 31,47 | -1,38% | - |
| 15.12.2025 | 31,89 | 32,01 | 31,79 | 31,91 | -0,28% | - |
| 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% | - |