31,550€
0,25%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 30,98 | 31,60 | 30,18 | 30,23 | -2,04% | - |
| 23.07.2025 | 30,63 | 30,90 | 30,49 | 30,86 | 0,49% | 4,00 |
| 22.07.2025 | 30,54 | 31,00 | 30,34 | 30,71 | 0,69% | - |
| 21.07.2025 | 30,57 | 31,00 | 30,26 | 30,50 | -0,51% | - |
| 18.07.2025 | 30,52 | 30,76 | 30,19 | 30,65 | 0,51% | 924,00 |
| 17.07.2025 | 30,85 | 31,11 | 30,37 | 30,50 | -1,04% | 30,00 |
| 16.07.2025 | 30,79 | 31,52 | 30,54 | 30,82 | 0,42% | - |
| 15.07.2025 | 30,86 | 31,17 | 30,30 | 30,69 | -0,87% | - |
| 14.07.2025 | 30,82 | 31,15 | 30,74 | 30,96 | 0,19% | - |
| 11.07.2025 | 30,53 | 31,08 | 30,30 | 30,90 | 0,46% | 1,00 |
| 10.07.2025 | 30,84 | 31,40 | 30,42 | 30,76 | -0,37% | - |
| 09.07.2025 | 31,27 | 31,31 | 30,65 | 30,87 | -0,58% | - |
| 08.07.2025 | 30,99 | 31,48 | 30,49 | 31,05 | 0,66% | - |
| 07.07.2025 | 31,05 | 31,38 | 30,75 | 30,85 | -0,56% | - |
| 04.07.2025 | 31,30 | 31,30 | 30,91 | 31,02 | -0,55% | 16,00 |
| 03.07.2025 | 31,20 | 31,36 | 30,92 | 31,19 | 0,27% | - |
| 02.07.2025 | 31,16 | 31,16 | 30,78 | 31,11 | 0,35% | - |
| 01.07.2025 | 30,63 | 31,51 | 30,54 | 31,00 | 0,76% | - |
| 30.06.2025 | 30,92 | 31,05 | 30,27 | 30,76 | -0,53% | - |
| 27.06.2025 | 30,88 | 31,27 | 30,62 | 30,93 | 0,21% | - |
| 26.06.2025 | 30,49 | 30,86 | 30,17 | 30,86 | 1,20% | - |
| 25.06.2025 | 31,70 | 32,01 | 30,45 | 30,50 | -3,86% | - |
| 24.06.2025 | 31,96 | 32,08 | 31,62 | 31,72 | -0,47% | - |
| 23.06.2025 | 31,63 | 32,00 | 31,28 | 31,87 | 0,89% | - |
| 20.06.2025 | 31,34 | 32,00 | 31,34 | 31,59 | 0,78% | - |
| 19.06.2025 | 31,64 | 31,71 | 31,27 | 31,35 | -0,89% | - |
| 18.06.2025 | 31,46 | 31,85 | 31,30 | 31,63 | 0,59% | - |
| 17.06.2025 | 31,18 | 31,51 | 30,80 | 31,44 | 0,79% | 48,00 |
| 16.06.2025 | 31,54 | 31,78 | 30,99 | 31,20 | -0,83% | 20,00 |
| 13.06.2025 | 31,63 | 31,76 | 31,29 | 31,46 | -0,65% | - |
| 12.06.2025 | 31,73 | 32,15 | 31,09 | 31,66 | -0,25% | - |
| 11.06.2025 | 32,43 | 32,71 | 31,57 | 31,74 | -2,01% | - |
| 10.06.2025 | 32,41 | 32,73 | 32,22 | 32,39 | -0,06% | 34,00 |
| 09.06.2025 | 32,32 | 32,72 | 31,93 | 32,41 | 0,25% | 10,00 |
| 06.06.2025 | 31,60 | 32,51 | 31,58 | 32,33 | 2,46% | 200,00 |
| 05.06.2025 | 31,67 | 32,41 | 31,31 | 31,56 | -0,74% | - |
| 04.06.2025 | 31,66 | 31,92 | 31,37 | 31,79 | 0,28% | - |
| 03.06.2025 | 31,48 | 31,83 | 31,12 | 31,70 | 0,73% | - |
| 02.06.2025 | 31,62 | 31,62 | 30,73 | 31,47 | 0,38% | 675,00 |
| 30.05.2025 | 31,68 | 31,96 | 31,11 | 31,35 | -0,67% | 541,00 |
| 29.05.2025 | 31,43 | 32,02 | 31,26 | 31,56 | 0,56% | 17,00 |
| 28.05.2025 | 30,83 | 31,46 | 30,69 | 31,39 | 1,80% | - |
| 27.05.2025 | 30,49 | 30,92 | 30,12 | 30,83 | 0,87% | 15,00 |
| 26.05.2025 | 29,98 | 30,71 | 29,86 | 30,57 | 1,92% | 30,00 |
| 23.05.2025 | 30,38 | 30,38 | 29,79 | 29,99 | -1,30% | 240,00 |
| 22.05.2025 | 30,36 | 30,89 | 30,06 | 30,39 | -0,10% | 35,00 |
| 21.05.2025 | 31,52 | 31,52 | 30,31 | 30,42 | -3,57% | - |
| 20.05.2025 | 31,87 | 31,95 | 31,47 | 31,54 | -1,11% | - |
| 19.05.2025 | 32,13 | 32,13 | 31,41 | 31,90 | -0,85% | 3,00 |
| 16.05.2025 | 31,73 | 32,21 | 31,62 | 32,17 | 1,58% | 15,00 |
| 15.05.2025 | 31,20 | 31,72 | 31,14 | 31,67 | 1,25% | 379,00 |
| 14.05.2025 | 31,58 | 31,73 | 30,92 | 31,28 | -0,98% | - |
| 13.05.2025 | 31,96 | 32,28 | 31,14 | 31,59 | -1,05% | 56,00 |
| 12.05.2025 | 31,18 | 32,38 | 30,91 | 31,93 | 3,80% | 62,00 |
| 09.05.2025 | 30,16 | 30,88 | 30,05 | 30,76 | 2,01% | 200,00 |
| 08.05.2025 | 29,75 | 30,41 | 29,35 | 30,15 | 2,01% | - |
| 07.05.2025 | 29,41 | 29,85 | 29,20 | 29,56 | 1,22% | - |
| 06.05.2025 | 29,77 | 29,77 | 29,10 | 29,20 | -1,93% | - |
| 05.05.2025 | 30,13 | 30,30 | 29,63 | 29,78 | -0,53% | - |
| 02.05.2025 | 29,24 | 30,10 | 29,01 | 29,94 | 2,53% | - |
| 30.04.2025 | 28,72 | 29,22 | 27,98 | 29,20 | 1,06% | - |
| 29.04.2025 | 28,58 | 28,98 | 28,44 | 28,89 | 0,35% | 70,00 |
| 28.04.2025 | 29,22 | 29,22 | 28,42 | 28,79 | -0,47% | 215,00 |
| 25.04.2025 | 29,08 | 29,38 | 28,78 | 28,93 | -0,52% | - |
| 24.04.2025 | 28,90 | 29,20 | 28,36 | 29,08 | 0,55% | - |
| 23.04.2025 | 28,91 | 29,61 | 28,52 | 28,92 | 1,38% | 88,00 |
| 22.04.2025 | 29,15 | 29,15 | 27,52 | 28,52 | -2,21% | 140,00 |
| 17.04.2025 | 28,79 | 29,43 | 28,53 | 29,17 | 2,14% | 43,00 |
| 16.04.2025 | 28,40 | 29,01 | 27,50 | 28,56 | -0,44% | 300,00 |
| 15.04.2025 | 28,23 | 28,85 | 28,20 | 28,68 | 1,49% | 190,00 |
| 14.04.2025 | 27,91 | 28,63 | 27,74 | 28,26 | 2,04% | - |
| 11.04.2025 | 27,49 | 28,16 | 26,63 | 27,70 | 0,24% | - |
| 10.04.2025 | 29,39 | 29,79 | 26,78 | 27,63 | -6,12% | 73,00 |
| 09.04.2025 | 26,62 | 29,57 | 25,94 | 29,43 | 7,35% | 105,00 |