33,450€
-0,15%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,50 | 33,60 | 33,50 | 33,60 | 0,30% | - |
| 11.11.2026 | 33,45 | 33,60 | 33,45 | 33,50 | -0,15% | - |
| 10.11.2026 | 33,35 | 33,55 | 33,35 | 33,55 | 1,51% | - |
| 09.11.2026 | 32,85 | 33,15 | 32,80 | 33,05 | 0,00% | - |
| 06.11.2026 | 32,90 | 33,05 | 32,60 | 33,05 | -2,22% | - |
| 05.11.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 0,75% | - |
| 04.11.2026 | 33,40 | 33,70 | 33,15 | 33,55 | 0,60% | - |
| 03.11.2026 | 33,55 | 33,70 | 33,20 | 33,35 | 0,76% | - |
| 02.11.2026 | 33,05 | 33,40 | 33,05 | 33,10 | -1,05% | - |
| 30.10.2026 | 33,35 | 33,45 | 33,35 | 33,45 | 2,29% | - |
| 29.10.2026 | 32,55 | 32,70 | 32,40 | 32,70 | 0,15% | - |
| 28.10.2026 | 32,50 | 32,75 | 32,50 | 32,65 | 0,93% | - |
| 27.10.2026 | 32,50 | 32,75 | 32,25 | 32,35 | -0,46% | - |
| 26.10.2026 | 32,55 | 32,75 | 32,50 | 32,50 | 0,15% | - |
| 23.10.2026 | 32,55 | 32,75 | 32,25 | 32,45 | 0,78% | - |
| 22.10.2026 | 32,50 | 32,50 | 32,20 | 32,20 | -1,38% | - |
| 21.10.2026 | 32,55 | 32,65 | 32,55 | 32,65 | 2,19% | - |
| 20.10.2026 | 31,90 | 31,95 | 31,90 | 31,95 | 0,16% | - |
| 16.10.2026 | 31,80 | 31,95 | 31,80 | 31,90 | -0,16% | - |
| 15.10.2026 | 32,15 | 32,55 | 31,85 | 31,95 | -2,14% | - |
| 14.10.2026 | 32,45 | 32,75 | 32,35 | 32,65 | -0,15% | - |
| 13.10.2026 | 32,65 | 32,70 | 32,65 | 32,70 | 1,40% | - |
| 12.10.2026 | 32,15 | 32,45 | 32,15 | 32,25 | 0,31% | - |
| 09.10.2026 | 32,00 | 32,50 | 31,85 | 32,15 | 2,23% | - |
| 08.10.2026 | 31,35 | 31,45 | 31,35 | 31,45 | -2,02% | - |
| 07.10.2026 | 32,05 | 32,20 | 32,05 | 32,10 | -0,31% | - |
| 06.10.2026 | 32,10 | 32,35 | 32,00 | 32,20 | -0,46% | - |
| 05.10.2026 | 32,00 | 32,65 | 31,95 | 32,35 | 0,94% | - |
| 02.10.2026 | 31,75 | 32,25 | 31,75 | 32,05 | 1,42% | - |
| 01.10.2026 | 31,60 | 31,90 | 31,25 | 31,60 | -1,25% | - |
| 30.09.2026 | 32,30 | 32,35 | 31,95 | 32,00 | -1,39% | - |
| 29.09.2026 | 32,55 | 32,75 | 32,30 | 32,45 | 0,46% | 200,00 |
| 28.09.2026 | 32,25 | 32,35 | 32,25 | 32,30 | -0,15% | - |
| 25.09.2026 | 32,45 | 33,10 | 32,15 | 32,35 | 0,15% | 70,00 |
| 24.09.2026 | 32,35 | 32,35 | 32,30 | 32,30 | -0,46% | - |
| 23.09.2026 | 32,60 | 33,00 | 32,25 | 32,45 | -0,31% | - |
| 22.09.2026 | 32,70 | 32,95 | 32,50 | 32,55 | -0,46% | - |
| 21.09.2026 | 32,70 | 32,85 | 32,70 | 32,70 | 0,15% | - |
| 18.09.2026 | 32,65 | 32,80 | 32,60 | 32,65 | 0,31% | - |
| 17.09.2026 | 32,35 | 32,55 | 32,35 | 32,55 | 0,77% | - |
| 16.09.2026 | 32,20 | 32,30 | 32,15 | 32,30 | 1,25% | - |
| 15.09.2026 | 32,00 | 32,25 | 31,90 | 31,90 | -0,47% | - |
| 14.09.2026 | 32,00 | 32,50 | 32,00 | 32,05 | 0,31% | - |
| 11.09.2026 | 32,15 | 32,15 | 31,80 | 31,95 | -0,16% | - |
| 10.09.2026 | 31,95 | 32,25 | 31,85 | 32,00 | -0,78% | - |
| 09.09.2026 | 32,25 | 32,25 | 32,20 | 32,25 | 0,16% | - |
| 08.09.2026 | 32,20 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 07.09.2026 | 32,45 | 32,45 | 32,25 | 32,30 | -0,31% | - |
| 04.09.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,15% | - |
| 03.09.2026 | 32,30 | 32,60 | 32,10 | 32,35 | -0,61% | - |
| 02.09.2026 | 32,50 | 32,55 | 32,45 | 32,55 | 1,40% | - |
| 01.09.2026 | 32,10 | 32,15 | 32,10 | 32,10 | -1,38% | - |
| 31.08.2026 | 32,25 | 32,75 | 32,20 | 32,55 | 1,24% | - |
| 28.08.2026 | 31,80 | 32,25 | 31,75 | 32,15 | 0,16% | - |
| 27.08.2026 | 32,00 | 32,10 | 31,95 | 32,10 | 0,94% | - |
| 26.08.2026 | 31,90 | 32,05 | 31,70 | 31,80 | 0,47% | - |
| 25.08.2026 | 31,50 | 31,65 | 31,50 | 31,65 | 0,96% | - |
| 24.08.2026 | 31,40 | 31,40 | 31,35 | 31,35 | -0,63% | - |
| 21.08.2026 | 31,20 | 31,55 | 31,10 | 31,55 | 1,12% | - |
| 20.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 19.08.2026 | 31,75 | 32,00 | 31,35 | 31,45 | -0,79% | - |
| 18.08.2026 | 31,80 | 31,80 | 31,45 | 31,70 | -0,47% | - |
| 17.08.2026 | 31,80 | 31,90 | 31,70 | 31,85 | 0,31% | 13,00 |
| 14.08.2026 | 32,00 | 32,45 | 31,60 | 31,75 | -0,94% | - |
| 13.08.2026 | 32,10 | 32,10 | 32,00 | 32,05 | 0,47% | - |
| 12.08.2026 | 31,80 | 32,05 | 31,80 | 31,90 | -0,16% | - |
| 11.08.2026 | 31,80 | 32,10 | 31,65 | 31,95 | -1,08% | - |
| 10.08.2026 | 32,30 | 32,40 | 32,20 | 32,30 | 1,89% | - |
| 07.08.2026 | 32,00 | 32,25 | 31,70 | 31,70 | -2,16% | - |
| 06.08.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,15% | - |
| 05.08.2026 | 32,90 | 33,00 | 32,15 | 32,35 | -3,58% | - |
| 04.08.2026 | 33,40 | 33,60 | 33,40 | 33,55 | 0,60% | - |
| 03.08.2026 | 33,35 | 33,65 | 32,95 | 33,35 | 1,21% | 10,00 |
| 31.07.2026 | 33,30 | 33,70 | 32,95 | 32,95 | -3,09% | - |
| 30.07.2026 | 33,90 | 34,00 | 33,90 | 34,00 | -0,87% | - |
| 29.07.2026 | 35,70 | 35,85 | 34,05 | 34,30 | -4,32% | - |
| 28.07.2026 | 35,75 | 36,40 | 35,65 | 35,85 | -0,28% | - |
| 27.07.2026 | 36,25 | 36,65 | 35,90 | 35,95 | -1,10% | - |
| 24.07.2026 | 35,60 | 36,35 | 35,55 | 36,35 | 0,41% | - |
| 23.07.2026 | 36,20 | 36,30 | 35,85 | 36,20 | -0,96% | - |
| 22.07.2026 | 36,60 | 36,65 | 35,95 | 36,55 | -0,54% | - |
| 21.07.2026 | 36,65 | 36,75 | 36,65 | 36,75 | 1,52% | - |
| 20.07.2026 | 36,40 | 36,40 | 35,90 | 36,20 | -0,82% | - |
| 17.07.2026 | 36,35 | 36,55 | 36,35 | 36,50 | 0,14% | - |
| 16.07.2026 | 34,80 | 36,65 | 34,75 | 36,45 | 5,19% | 40,00 |
| 15.07.2026 | 34,30 | 35,15 | 34,20 | 34,65 | 1,76% | 1,00 |
| 14.07.2026 | 34,30 | 34,45 | 34,00 | 34,05 | 0,15% | 40,00 |
| 13.07.2026 | 34,15 | 34,15 | 34,00 | 34,00 | -0,73% | - |
| 10.07.2026 | 34,05 | 34,40 | 33,90 | 34,25 | 0,29% | - |
| 09.07.2026 | 33,85 | 34,25 | 33,30 | 34,15 | -0,15% | - |
| 08.07.2026 | 34,30 | 34,30 | 34,20 | 34,20 | -0,58% | - |
| 07.07.2026 | 34,10 | 34,60 | 33,90 | 34,40 | 0,73% | 481,00 |
| 06.07.2026 | 34,20 | 34,35 | 34,00 | 34,15 | -0,15% | 100,00 |
| 03.07.2026 | 34,25 | 34,25 | 34,20 | 34,20 | 1,33% | - |
| 01.07.2026 | 33,30 | 33,95 | 33,15 | 33,75 | -0,59% | 1,00 |
| 30.06.2026 | 34,10 | 34,15 | 33,55 | 33,95 | -2,16% | 80,00 |
| 29.06.2026 | 34,60 | 34,70 | 34,60 | 34,70 | 1,31% | - |
| 26.06.2026 | 34,40 | 34,40 | 34,20 | 34,25 | -0,44% | - |
| 25.06.2026 | 34,30 | 34,40 | 34,30 | 34,40 | 0,73% | - |
| 24.06.2026 | 34,20 | 34,20 | 34,15 | 34,15 | 0,89% | - |