32,080€
-1,32%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,52 | 32,81 | 32,05 | 32,18 | -1,02% | - |
| 11.12.2025 | 33,11 | 33,11 | 32,24 | 32,51 | -1,53% | - |
| 10.12.2025 | 32,97 | 33,23 | 32,72 | 33,02 | -0,44% | - |
| 09.12.2025 | 32,77 | 33,23 | 32,43 | 33,16 | 0,93% | 15,00 |
| 08.12.2025 | 33,32 | 33,65 | 32,83 | 32,86 | -1,47% | - |
| 05.12.2025 | 33,40 | 33,58 | 33,21 | 33,35 | -0,48% | - |
| 04.12.2025 | 33,51 | 33,90 | 33,26 | 33,51 | 0,07% | - |
| 03.12.2025 | 33,35 | 33,51 | 33,13 | 33,48 | -0,12% | 595,00 |
| 02.12.2025 | 33,70 | 33,88 | 33,39 | 33,52 | -0,83% | - |
| 01.12.2025 | 33,87 | 33,91 | 33,50 | 33,80 | -0,13% | 500,00 |
| 28.11.2025 | 33,94 | 34,16 | 33,85 | 33,85 | -0,38% | - |
| 27.11.2025 | 34,17 | 34,17 | 33,95 | 33,98 | -0,69% | - |
| 26.11.2025 | 33,93 | 34,28 | 33,85 | 34,21 | 0,09% | - |
| 25.11.2025 | 33,80 | 34,28 | 33,55 | 34,18 | 1,26% | - |
| 24.11.2025 | 33,37 | 33,97 | 33,37 | 33,76 | -0,53% | 24,00 |
| 21.11.2025 | 33,34 | 34,04 | 33,22 | 33,94 | 1,80% | - |
| 20.11.2025 | 33,12 | 33,58 | 32,91 | 33,34 | 0,89% | 9,00 |
| 19.11.2025 | 33,28 | 33,65 | 32,90 | 33,04 | -0,44% | 6,00 |
| 18.11.2025 | 33,10 | 33,44 | 32,88 | 33,19 | 0,23% | - |
| 17.11.2025 | 33,07 | 33,48 | 32,89 | 33,11 | -0,30% | - |
| 14.11.2025 | 33,19 | 33,40 | 32,92 | 33,21 | -0,18% | - |
| 13.11.2025 | 33,78 | 34,09 | 33,27 | 33,27 | -2,02% | - |
| 12.11.2025 | 34,05 | 34,13 | 33,77 | 33,96 | 0,03% | 95,00 |
| 11.11.2025 | 33,58 | 34,08 | 33,46 | 33,95 | 0,64% | - |
| 10.11.2025 | 33,71 | 33,82 | 33,54 | 33,73 | 0,42% | 64,00 |
| 07.11.2025 | 33,50 | 33,60 | 33,09 | 33,59 | 0,24% | 315,00 |
| 06.11.2025 | 33,44 | 34,15 | 33,13 | 33,51 | -0,86% | - |
| 05.11.2025 | 33,64 | 33,86 | 32,93 | 33,80 | 0,61% | - |
| 04.11.2025 | 33,48 | 33,63 | 32,87 | 33,60 | 1,14% | - |
| 03.11.2025 | 33,05 | 33,58 | 32,70 | 33,22 | -0,02% | - |
| 31.10.2025 | 33,19 | 33,38 | 32,94 | 33,22 | 0,08% | - |
| 30.10.2025 | 32,77 | 33,32 | 32,05 | 33,20 | 2,82% | 26,00 |
| 29.10.2025 | 32,72 | 32,90 | 32,04 | 32,29 | -0,29% | 30,00 |
| 28.10.2025 | 33,10 | 33,66 | 32,38 | 32,38 | -2,28% | - |
| 27.10.2025 | 33,24 | 33,77 | 33,02 | 33,14 | -0,41% | - |
| 24.10.2025 | 33,26 | 33,55 | 33,03 | 33,27 | -0,09% | - |
| 23.10.2025 | 33,23 | 33,81 | 33,12 | 33,30 | 0,12% | - |
| 22.10.2025 | 33,23 | 33,40 | 33,06 | 33,26 | -0,14% | - |
| 21.10.2025 | 33,34 | 33,55 | 33,25 | 33,31 | 0,02% | - |
| 20.10.2025 | 32,92 | 33,40 | 32,88 | 33,30 | 2,32% | 25,00 |
| 17.10.2025 | 32,27 | 32,58 | 31,69 | 32,55 | 1,13% | - |
| 16.10.2025 | 32,23 | 32,81 | 32,04 | 32,18 | -0,31% | 16,00 |
| 15.10.2025 | 31,72 | 32,64 | 31,45 | 32,28 | 1,67% | 60,00 |
| 14.10.2025 | 31,34 | 31,76 | 30,84 | 31,75 | 0,94% | 150,00 |
| 13.10.2025 | 30,55 | 31,47 | 30,52 | 31,46 | 2,61% | 90,00 |
| 10.10.2025 | 31,36 | 31,72 | 30,61 | 30,66 | -2,54% | - |
| 09.10.2025 | 31,27 | 31,61 | 31,20 | 31,46 | 0,75% | 35,00 |
| 08.10.2025 | 31,22 | 31,97 | 30,93 | 31,22 | 0,45% | 30,00 |
| 07.10.2025 | 31,08 | 31,25 | 30,79 | 31,08 | -0,16% | - |
| 06.10.2025 | 30,87 | 31,47 | 30,67 | 31,13 | 1,07% | - |
| 03.10.2025 | 30,64 | 31,01 | 30,33 | 30,80 | 1,37% | - |
| 02.10.2025 | 30,49 | 30,64 | 30,05 | 30,39 | -0,44% | - |
| 01.10.2025 | 29,96 | 30,53 | 29,75 | 30,52 | 2,66% | - |
| 29.09.2025 | 29,82 | 30,10 | 29,55 | 29,73 | -0,78% | - |
| 26.09.2025 | 29,67 | 29,97 | 29,51 | 29,97 | 0,98% | 1,00 |
| 25.09.2025 | 29,64 | 29,86 | 29,42 | 29,68 | 0,15% | 1,00 |
| 24.09.2025 | 29,69 | 30,18 | 29,61 | 29,63 | -0,47% | 2,00 |
| 23.09.2025 | 29,69 | 29,84 | 29,59 | 29,77 | 0,59% | - |
| 22.09.2025 | 29,64 | 29,91 | 29,48 | 29,60 | -0,87% | 5,00 |
| 19.09.2025 | 30,18 | 30,52 | 29,76 | 29,86 | -0,67% | 2,00 |
| 18.09.2025 | 30,08 | 30,40 | 29,46 | 30,06 | 0,17% | 23,00 |
| 17.09.2025 | 30,30 | 30,66 | 29,95 | 30,01 | -0,97% | 10,00 |
| 16.09.2025 | 30,33 | 30,93 | 30,05 | 30,30 | -0,79% | - |
| 15.09.2025 | 30,90 | 31,33 | 30,51 | 30,54 | -1,74% | 5,00 |
| 12.09.2025 | 31,05 | 31,37 | 30,93 | 31,08 | 1,55% | - |
| 11.09.2025 | 30,58 | 30,86 | 30,46 | 30,61 | -1,24% | 10,00 |
| 10.09.2025 | 30,77 | 31,01 | 30,77 | 30,99 | -0,08% | - |
| 09.09.2025 | 31,13 | 31,30 | 30,86 | 31,02 | -0,11% | - |
| 08.09.2025 | 31,41 | 31,73 | 30,92 | 31,05 | -1,52% | - |
| 05.09.2025 | 31,56 | 32,01 | 31,23 | 31,53 | -0,05% | 35,00 |
| 04.09.2025 | 31,29 | 31,60 | 31,15 | 31,55 | 0,83% | 16,00 |
| 03.09.2025 | 30,88 | 31,53 | 30,66 | 31,29 | 0,87% | 6,00 |
| 02.09.2025 | 31,64 | 31,92 | 30,97 | 31,02 | -1,88% | 91,00 |
| 01.09.2025 | 31,55 | 31,95 | 31,39 | 31,61 | 0,22% | - |
| 29.08.2025 | 31,36 | 31,59 | 31,11 | 31,54 | 0,22% | 99,00 |
| 28.08.2025 | 31,80 | 31,93 | 31,07 | 31,47 | -1,02% | 2,00 |
| 27.08.2025 | 31,18 | 32,02 | 31,15 | 31,80 | 1,91% | - |
| 26.08.2025 | 31,34 | 31,55 | 31,14 | 31,20 | -0,51% | - |
| 25.08.2025 | 31,35 | 31,73 | 31,08 | 31,36 | 0,05% | - |
| 22.08.2025 | 30,63 | 31,57 | 30,63 | 31,35 | 2,23% | - |
| 21.08.2025 | 30,77 | 31,01 | 30,53 | 30,66 | -0,36% | - |
| 20.08.2025 | 30,99 | 31,21 | 30,64 | 30,77 | -0,63% | - |
| 19.08.2025 | 29,55 | 30,98 | 29,39 | 30,97 | 5,16% | - |
| 18.08.2025 | 29,66 | 30,11 | 29,43 | 29,45 | -0,84% | 46,00 |
| 15.08.2025 | 30,08 | 30,26 | 29,58 | 29,70 | -0,65% | - |
| 14.08.2025 | 30,19 | 30,24 | 29,65 | 29,89 | -0,62% | - |
| 13.08.2025 | 29,78 | 30,14 | 29,46 | 30,08 | 1,04% | 4,00 |
| 12.08.2025 | 29,52 | 30,13 | 29,38 | 29,77 | 0,74% | 10,00 |
| 11.08.2025 | 29,85 | 30,20 | 29,49 | 29,55 | -0,71% | - |
| 08.08.2025 | 29,90 | 30,28 | 29,72 | 29,76 | -0,47% | 280,00 |
| 07.08.2025 | 29,80 | 30,01 | 29,61 | 29,90 | 0,55% | - |
| 06.08.2025 | 30,38 | 30,89 | 29,59 | 29,73 | -2,19% | 110,00 |
| 05.08.2025 | 29,96 | 30,45 | 29,74 | 30,40 | 0,90% | - |
| 04.08.2025 | 29,68 | 30,15 | 29,68 | 30,13 | 1,31% | - |
| 01.08.2025 | 30,01 | 30,18 | 29,17 | 29,74 | -0,93% | 250,00 |
| 31.07.2025 | 30,51 | 30,76 | 29,93 | 30,02 | -1,94% | 5,00 |
| 30.07.2025 | 31,06 | 31,44 | 30,24 | 30,61 | -1,03% | 40,00 |
| 29.07.2025 | 30,17 | 30,97 | 29,85 | 30,93 | 3,15% | 30,00 |
| 28.07.2025 | 30,34 | 30,94 | 29,98 | 29,99 | -1,09% | 1,00 |
| 25.07.2025 | 30,43 | 30,64 | 30,06 | 30,32 | 0,30% | - |