50,050€
1,11%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,90 | 50,25 | 49,70 | 50,10 | 1,21% | - |
| 04.11.2024 | 49,90 | 49,90 | 49,50 | 49,50 | -0,20% | - |
| 01.11.2024 | 50,40 | 50,40 | 49,60 | 49,60 | -0,60% | 51,00 |
| 31.10.2024 | 50,20 | 50,20 | 49,90 | 49,90 | -0,60% | - |
| 30.10.2024 | 49,10 | 50,20 | 49,10 | 50,20 | 2,03% | - |
| 29.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,40% | - |
| 28.10.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 1,42% | - |
| 25.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 24.10.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 1,23% | - |
| 23.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 22.10.2024 | 48,60 | 48,80 | 48,60 | 48,80 | 1,04% | - |
| 21.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,00% | - |
| 18.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,84% | - |
| 17.10.2024 | 48,20 | 48,20 | 47,90 | 47,90 | -0,62% | - |
| 16.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 15.10.2024 | 48,80 | 48,80 | 48,60 | 48,60 | 0,41% | - |
| 14.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 11.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 10.10.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -0,21% | - |
| 09.10.2024 | 48,00 | 48,20 | 48,00 | 48,10 | 0,21% | 178,00 |
| 08.10.2024 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | - |
| 07.10.2024 | 48,30 | 48,30 | 48,10 | 48,10 | -0,41% | - |
| 04.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 03.10.2024 | 48,50 | 48,50 | 48,20 | 48,20 | 0,63% | - |
| 02.10.2024 | 48,20 | 48,20 | 47,90 | 47,90 | -0,62% | - |
| 01.10.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 0,84% | 100,00 |
| 30.09.2024 | 48,70 | 48,70 | 47,80 | 47,80 | 0,00% | 190,00 |
| 27.09.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -0,21% | - |
| 26.09.2024 | 48,40 | 48,40 | 47,90 | 47,90 | -0,62% | 64,00 |
| 25.09.2024 | 48,40 | 48,40 | 48,20 | 48,20 | 0,21% | - |
| 24.09.2024 | 48,80 | 48,80 | 48,10 | 48,10 | -1,43% | 18,00 |
| 23.09.2024 | 48,90 | 48,90 | 48,80 | 48,80 | 0,62% | 554,00 |
| 20.09.2024 | 48,90 | 48,90 | 48,50 | 48,50 | -0,82% | 142,00 |
| 19.09.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,41% | - |
| 18.09.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,00% | - |
| 17.09.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,41% | - |
| 16.09.2024 | 48,60 | 48,60 | 48,50 | 48,50 | -0,21% | - |
| 13.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,21% | - |
| 12.09.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,41% | - |
| 11.09.2024 | 48,60 | 48,60 | 48,30 | 48,30 | -0,82% | - |
| 10.09.2024 | 48,60 | 48,70 | 48,60 | 48,70 | 0,21% | - |
| 09.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 06.09.2024 | 48,50 | 48,50 | 48,00 | 48,00 | -0,21% | 50,00 |
| 05.09.2024 | 48,30 | 48,30 | 48,10 | 48,10 | 0,21% | - |
| 04.09.2024 | 48,30 | 48,30 | 48,00 | 48,00 | -0,21% | - |
| 03.09.2024 | 48,20 | 48,20 | 48,10 | 48,10 | 0,00% | - |
| 02.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 30.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | 140,00 |
| 29.08.2024 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | 70,00 |
| 28.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 27.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 26.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
| 23.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 22.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 21.08.2024 | 48,10 | 48,10 | 48,00 | 48,00 | -0,21% | - |
| 20.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 19.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 16.08.2024 | 48,10 | 48,20 | 48,10 | 48,10 | 0,00% | 176,00 |
| 15.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 14.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 13.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 12.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | 170,00 |
| 09.08.2024 | 48,00 | 48,10 | 48,00 | 48,10 | 0,00% | - |
| 08.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 07.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 06.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | - |
| 05.08.2024 | 48,00 | 48,00 | 47,90 | 47,90 | -0,21% | 2.008,00 |
| 02.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 01.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 121,00 |
| 31.07.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 30.07.2024 | 48,10 | 48,10 | 48,00 | 48,10 | 0,21% | 642,00 |
| 29.07.2024 | 47,90 | 48,00 | 47,90 | 48,00 | 0,00% | 104,00 |
| 26.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 11,00 |
| 25.07.2024 | 48,10 | 48,20 | 48,00 | 48,00 | 0,00% | 102,00 |
| 24.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | 350,00 |
| 23.07.2024 | 47,90 | 48,00 | 47,90 | 47,90 | -0,21% | 647,00 |
| 22.07.2024 | 47,30 | 48,10 | 47,30 | 48,00 | 52,38% | 1.720,00 |
| 19.07.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 18.07.2024 | 31,40 | 31,50 | 31,40 | 31,50 | 0,32% | - |
| 17.07.2024 | 32,20 | 32,20 | 31,40 | 31,40 | -1,26% | 1,00 |
| 16.07.2024 | 32,60 | 32,60 | 31,80 | 31,80 | -6,19% | - |
| 15.07.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 12.07.2024 | 34,50 | 34,70 | 33,70 | 33,70 | -2,60% | 50,00 |
| 11.07.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,29% | - |
| 10.07.2024 | 34,60 | 34,60 | 34,50 | 34,50 | 1,17% | - |
| 09.07.2024 | 34,80 | 34,80 | 34,10 | 34,10 | -1,16% | - |
| 08.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 05.07.2024 | 34,50 | 35,00 | 34,30 | 34,30 | -0,87% | 116,00 |
| 04.07.2024 | 34,50 | 34,60 | 34,50 | 34,60 | -0,29% | - |
| 03.07.2024 | 34,80 | 34,80 | 34,70 | 34,70 | -1,14% | - |
| 02.07.2024 | 34,80 | 35,40 | 34,80 | 35,10 | -0,28% | 200,00 |
| 01.07.2024 | 34,70 | 35,20 | 34,70 | 35,20 | 0,86% | 105,00 |
| 28.06.2024 | 35,40 | 35,40 | 34,90 | 34,90 | -0,85% | - |
| 27.06.2024 | 35,30 | 35,30 | 35,20 | 35,20 | 0,86% | - |
| 26.06.2024 | 35,40 | 35,40 | 34,90 | 34,90 | -0,29% | - |
| 25.06.2024 | 35,50 | 35,50 | 35,00 | 35,00 | -1,41% | 288,00 |
| 24.06.2024 | 35,40 | 35,50 | 35,40 | 35,50 | 1,72% | 143,00 |
| 21.06.2024 | 34,70 | 34,90 | 34,70 | 34,90 | 0,87% | 30,00 |
| 20.06.2024 | 32,60 | 34,60 | 32,60 | 34,60 | 7,45% | 50,00 |
| 19.06.2024 | 31,50 | 32,20 | 31,50 | 32,20 | 1,26% | - |