53,600€
-1,83%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 55,20 | 55,20 | 53,20 | 53,60 | -1,83% | - |
| 20.12.2024 | 52,20 | 54,60 | 52,20 | 54,60 | 2,25% | - |
| 19.12.2024 | 51,40 | 53,40 | 51,40 | 53,40 | 1,14% | - |
| 18.12.2024 | 51,40 | 52,80 | 51,40 | 52,80 | -0,38% | - |
| 17.12.2024 | 53,40 | 53,40 | 53,00 | 53,00 | -1,12% | - |
| 16.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,75% | - |
| 13.12.2024 | 51,20 | 53,20 | 51,20 | 53,20 | -0,37% | - |
| 12.12.2024 | 51,80 | 53,40 | 51,80 | 53,40 | -0,37% | - |
| 11.12.2024 | 51,80 | 53,60 | 51,80 | 53,60 | 0,37% | - |
| 10.12.2024 | 51,80 | 53,40 | 51,80 | 53,40 | 0,00% | - |
| 09.12.2024 | 51,20 | 53,40 | 51,20 | 53,40 | 4,30% | - |
| 06.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -2,29% | - |
| 05.12.2024 | 51,20 | 52,40 | 51,20 | 52,40 | 0,00% | - |
| 04.12.2024 | 53,00 | 53,00 | 52,40 | 52,40 | 0,00% | 41,00 |
| 03.12.2024 | 53,00 | 53,00 | 52,40 | 52,40 | 0,38% | - |
| 02.12.2024 | 53,00 | 53,00 | 52,20 | 52,20 | -1,88% | - |
| 29.11.2024 | 53,00 | 53,20 | 53,00 | 53,20 | 0,00% | - |
| 28.11.2024 | 53,00 | 53,20 | 53,00 | 53,20 | -0,37% | - |
| 27.11.2024 | 53,20 | 53,40 | 53,20 | 53,40 | 0,38% | - |
| 26.11.2024 | 52,00 | 53,20 | 52,00 | 53,20 | 0,38% | - |
| 25.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 22.11.2024 | 53,00 | 53,00 | 52,60 | 52,60 | -2,23% | - |
| 21.11.2024 | 55,40 | 55,40 | 53,00 | 53,80 | -1,82% | - |
| 20.11.2024 | 52,00 | 54,80 | 52,00 | 54,80 | 3,01% | - |
| 19.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 18.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
| 15.11.2024 | 52,80 | 53,20 | 52,80 | 53,20 | 0,00% | - |
| 14.11.2024 | 52,20 | 53,20 | 52,20 | 53,20 | -1,48% | - |
| 13.11.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | - |
| 12.11.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 0,38% | - |
| 11.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | - |
| 08.11.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -2,26% | - |
| 07.11.2024 | 52,40 | 53,20 | 52,40 | 53,20 | 7,47% | - |
| 06.11.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,40% | - |
| 05.11.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 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% | - |