367,050€
-4,21%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 406,70 | 406,70 | 351,80 | 367,30 | -4,15% | 4,00 |
| 25.02.2026 | 387,40 | 387,40 | 383,20 | 383,20 | -1,44% | - |
| 24.02.2026 | 366,50 | 388,80 | 366,20 | 388,80 | 6,67% | 35,00 |
| 23.02.2026 | 364,60 | 364,60 | 364,50 | 364,50 | -1,11% | - |
| 20.02.2026 | 355,50 | 368,60 | 355,50 | 368,60 | 4,24% | - |
| 19.02.2026 | 344,20 | 353,60 | 344,20 | 353,60 | 1,87% | - |
| 18.02.2026 | 354,60 | 354,60 | 347,10 | 347,10 | -2,99% | - |
| 17.02.2026 | 360,20 | 360,20 | 357,80 | 357,80 | -1,02% | - |
| 16.02.2026 | 366,40 | 366,70 | 361,50 | 361,50 | -1,82% | 8,00 |
| 13.02.2026 | 360,30 | 368,20 | 360,30 | 368,20 | 1,38% | - |
| 12.02.2026 | 364,40 | 364,40 | 363,20 | 363,20 | -0,74% | - |
| 11.02.2026 | 346,10 | 365,90 | 346,10 | 365,90 | 4,90% | 8,00 |
| 10.02.2026 | 348,60 | 348,80 | 345,00 | 348,80 | -1,83% | 7,00 |
| 09.02.2026 | 338,00 | 355,30 | 337,20 | 355,30 | 4,65% | 33,00 |
| 06.02.2026 | 304,00 | 339,50 | 304,00 | 339,50 | 10,30% | 56,00 |
| 05.02.2026 | 300,30 | 307,80 | 300,30 | 307,80 | 0,69% | - |
| 04.02.2026 | 324,80 | 324,80 | 305,70 | 305,70 | -5,91% | - |
| 03.02.2026 | 309,00 | 324,90 | 309,00 | 324,90 | 4,71% | - |
| 02.02.2026 | 296,40 | 310,30 | 296,40 | 310,30 | 2,95% | - |
| 30.01.2026 | 313,20 | 313,20 | 301,40 | 301,40 | -3,89% | - |
| 29.01.2026 | 309,10 | 313,60 | 309,10 | 313,60 | 0,67% | - |
| 28.01.2026 | 312,20 | 312,20 | 311,50 | 311,50 | 0,68% | - |
| 27.01.2026 | 300,20 | 309,40 | 300,20 | 309,40 | 1,94% | - |
| 26.01.2026 | 293,30 | 303,50 | 293,30 | 303,50 | 2,36% | - |
| 23.01.2026 | 307,50 | 307,50 | 296,50 | 296,50 | -3,86% | - |
| 22.01.2026 | 308,00 | 310,40 | 308,00 | 308,40 | 0,23% | 7,00 |
| 21.01.2026 | 295,80 | 307,70 | 295,80 | 307,70 | 2,88% | - |
| 20.01.2026 | 282,50 | 299,10 | 282,50 | 299,10 | 5,47% | 10,00 |
| 19.01.2026 | 296,60 | 296,60 | 283,60 | 283,60 | -5,66% | - |
| 16.01.2026 | 287,50 | 301,00 | 287,50 | 300,60 | 3,44% | 18,00 |
| 15.01.2026 | 271,60 | 290,60 | 271,60 | 290,60 | 6,41% | - |
| 14.01.2026 | 272,70 | 273,10 | 272,70 | 273,10 | -0,87% | - |
| 13.01.2026 | 261,20 | 275,50 | 261,20 | 275,50 | 4,51% | - |
| 12.01.2026 | 260,40 | 263,60 | 260,40 | 263,60 | -0,68% | - |
| 09.01.2026 | 253,20 | 265,40 | 253,20 | 265,40 | 3,35% | - |
| 08.01.2026 | 267,50 | 267,50 | 256,80 | 256,80 | -3,35% | - |
| 07.01.2026 | 270,60 | 270,60 | 265,60 | 265,70 | -1,45% | - |
| 06.01.2026 | 276,20 | 276,20 | 269,60 | 269,60 | -2,78% | 12,00 |
| 05.01.2026 | 271,50 | 277,30 | 271,50 | 277,30 | 2,86% | - |
| 02.01.2026 | 258,30 | 269,60 | 258,30 | 269,60 | 2,24% | - |
| 30.12.2025 | 261,20 | 266,10 | 261,20 | 263,70 | 0,04% | 5,00 |
| 29.12.2025 | 271,30 | 271,30 | 263,60 | 263,60 | -1,86% | 18,00 |
| 23.12.2025 | 263,20 | 268,60 | 263,20 | 268,60 | 1,59% | - |
| 22.12.2025 | 261,20 | 264,40 | 261,20 | 264,40 | 0,00% | - |
| 19.12.2025 | 254,90 | 264,40 | 254,90 | 264,40 | 2,28% | - |
| 18.12.2025 | 239,60 | 258,50 | 239,60 | 258,50 | 7,04% | - |
| 17.12.2025 | 268,00 | 268,00 | 241,50 | 241,50 | -11,25% | 13,00 |
| 16.12.2025 | 268,20 | 272,10 | 268,20 | 272,10 | 0,41% | - |
| 15.12.2025 | 266,90 | 271,00 | 266,90 | 271,00 | 1,46% | 20,00 |
| 12.12.2025 | 288,10 | 295,10 | 259,80 | 267,10 | -8,37% | 93,00 |
| 11.12.2025 | 281,00 | 291,50 | 280,40 | 291,50 | 1,89% | 15,00 |
| 10.12.2025 | 276,10 | 286,10 | 276,10 | 286,10 | 2,88% | - |
| 09.12.2025 | 278,30 | 278,30 | 278,10 | 278,10 | 0,11% | - |
| 08.12.2025 | 276,40 | 279,80 | 276,40 | 277,80 | -0,54% | 12,00 |
| 05.12.2025 | 282,50 | 282,50 | 279,30 | 279,30 | 1,64% | - |
| 04.12.2025 | 275,30 | 275,30 | 274,80 | 274,80 | 0,04% | 10,00 |
| 03.12.2025 | 279,50 | 279,50 | 274,70 | 274,70 | -3,17% | 4,00 |
| 02.12.2025 | 273,40 | 283,70 | 273,30 | 283,70 | 2,86% | 40,00 |
| 01.12.2025 | 292,10 | 292,10 | 275,80 | 275,80 | -6,82% | - |
| 28.11.2025 | 290,80 | 296,00 | 290,80 | 296,00 | 1,96% | - |
| 27.11.2025 | 290,30 | 296,00 | 290,30 | 290,30 | -1,33% | 7,00 |
| 26.11.2025 | 285,90 | 294,20 | 285,90 | 294,20 | 2,37% | - |
| 25.11.2025 | 294,60 | 294,60 | 287,40 | 287,40 | -2,81% | - |
| 24.11.2025 | 269,30 | 295,70 | 269,30 | 295,70 | 8,04% | - |
| 21.11.2025 | 270,20 | 273,70 | 270,10 | 273,70 | -10,67% | 10,00 |
| 20.11.2025 | 299,50 | 306,40 | 299,50 | 306,40 | 5,44% | 8,00 |
| 19.11.2025 | 285,40 | 290,60 | 285,40 | 290,60 | 1,40% | - |
| 18.11.2025 | 282,80 | 286,60 | 282,80 | 286,60 | 1,31% | - |
| 17.11.2025 | 289,90 | 296,40 | 282,90 | 282,90 | -0,67% | 4,00 |
| 14.11.2025 | 281,20 | 285,20 | 277,00 | 284,80 | -0,21% | 9,00 |
| 13.11.2025 | 325,00 | 325,00 | 283,20 | 285,40 | -15,21% | 132,00 |
| 12.11.2025 | 326,70 | 340,50 | 326,70 | 336,60 | 2,34% | 5,00 |
| 11.11.2025 | 329,80 | 329,80 | 328,80 | 328,90 | -1,05% | 5,00 |
| 10.11.2025 | 324,50 | 332,60 | 324,50 | 332,40 | 2,40% | 75,00 |
| 07.11.2025 | 332,60 | 332,60 | 315,00 | 324,60 | -4,39% | 12,00 |
| 06.11.2025 | 356,50 | 356,50 | 332,90 | 339,50 | 3,85% | 8,00 |
| 05.11.2025 | 329,60 | 329,70 | 326,90 | 326,90 | -7,76% | 205,00 |
| 04.11.2025 | 354,40 | 354,40 | 354,40 | 354,40 | 3,81% | 2,00 |
| 03.11.2025 | 325,00 | 341,40 | 325,00 | 341,40 | 4,60% | - |
| 31.10.2025 | 325,20 | 329,80 | 325,20 | 326,40 | -0,15% | 3,00 |
| 30.10.2025 | 343,70 | 343,70 | 326,90 | 326,90 | -4,86% | - |
| 29.10.2025 | 322,90 | 343,60 | 322,90 | 343,60 | 5,56% | 8,00 |
| 28.10.2025 | 320,20 | 325,50 | 320,20 | 325,50 | 0,77% | - |
| 27.10.2025 | 325,20 | 337,10 | 323,00 | 323,00 | -0,09% | 38,00 |
| 24.10.2025 | 310,00 | 323,30 | 310,00 | 323,30 | 6,88% | 31,00 |
| 23.10.2025 | 285,10 | 302,50 | 284,90 | 302,50 | 7,19% | 11,00 |
| 22.10.2025 | 311,20 | 311,20 | 278,00 | 282,20 | -9,72% | 17,00 |
| 21.10.2025 | 314,30 | 320,50 | 312,60 | 312,60 | -1,91% | 2,00 |
| 20.10.2025 | 303,60 | 318,70 | 303,60 | 318,70 | 4,87% | 100,00 |
| 17.10.2025 | 303,80 | 308,40 | 302,60 | 303,90 | -2,09% | 30,00 |
| 16.10.2025 | 310,80 | 317,90 | 310,40 | 310,40 | -1,27% | 4,00 |
| 15.10.2025 | 308,90 | 314,40 | 308,90 | 314,40 | 1,45% | - |
| 14.10.2025 | 302,60 | 309,90 | 302,60 | 309,90 | 0,98% | - |
| 13.10.2025 | 289,30 | 306,90 | 289,30 | 306,90 | 5,54% | 24,00 |
| 10.10.2025 | 305,00 | 311,80 | 290,80 | 290,80 | -6,22% | 35,00 |
| 09.10.2025 | 312,40 | 312,40 | 310,10 | 310,10 | -1,56% | - |
| 08.10.2025 | 297,60 | 315,00 | 297,60 | 315,00 | 5,46% | 33,00 |
| 07.10.2025 | 298,40 | 298,70 | 298,40 | 298,70 | -0,20% | - |
| 06.10.2025 | 295,50 | 301,50 | 295,50 | 299,30 | 2,22% | 15,00 |
| 03.10.2025 | 297,80 | 297,80 | 292,80 | 292,80 | -2,92% | 7,00 |