48,950€
0,51%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 49,05 | 49,05 | 48,80 | 48,95 | 0,51% | - |
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% | - |
18.06.2024 | 31,50 | 31,80 | 31,50 | 31,80 | 0,32% | - |
17.06.2024 | 31,50 | 31,70 | 31,50 | 31,70 | 1,28% | - |
14.06.2024 | 32,50 | 32,50 | 31,30 | 31,30 | -2,49% | - |
13.06.2024 | 32,70 | 32,70 | 32,10 | 32,10 | -1,53% | - |
12.06.2024 | 32,50 | 32,60 | 32,50 | 32,60 | 0,00% | - |
11.06.2024 | 32,50 | 32,60 | 32,50 | 32,60 | 0,00% | - |
10.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
07.06.2024 | 32,70 | 32,70 | 32,00 | 32,00 | -1,84% | - |
06.06.2024 | 32,70 | 32,70 | 32,60 | 32,60 | 0,31% | - |
05.06.2024 | 32,70 | 32,70 | 32,50 | 32,50 | -0,31% | - |
04.06.2024 | 32,10 | 33,00 | 32,10 | 32,60 | 1,88% | 60,00 |
03.06.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 2,89% | 65,00 |
31.05.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
30.05.2024 | 31,20 | 31,20 | 31,10 | 31,10 | 0,32% | - |
29.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 170,00 |
28.05.2024 | 32,50 | 32,50 | 31,10 | 31,10 | -6,04% | - |
27.05.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | 100,00 |
24.05.2024 | 33,40 | 33,40 | 33,10 | 33,10 | 0,91% | 150,00 |
23.05.2024 | 33,50 | 33,50 | 32,80 | 32,80 | -2,38% | - |
22.05.2024 | 33,70 | 33,70 | 33,60 | 33,60 | 0,00% | - |
21.05.2024 | 33,70 | 33,70 | 33,60 | 33,60 | 0,00% | - |
20.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
17.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
16.05.2024 | 33,80 | 33,90 | 33,80 | 33,90 | 0,30% | - |
15.05.2024 | 32,90 | 33,80 | 32,90 | 33,80 | -4,52% | 103,00 |
14.05.2024 | 35,10 | 35,50 | 35,10 | 35,40 | -0,28% | 300,00 |
13.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | 150,00 |
10.05.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 1,46% | 100,00 |
09.05.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 1,78% | - |
08.05.2024 | 33,20 | 33,70 | 33,20 | 33,70 | 0,00% | 90,00 |
07.05.2024 | 33,50 | 33,70 | 33,50 | 33,70 | -0,59% | - |
06.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
03.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |