53,600€
-0,19%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 53,90 | 53,90 | 53,50 | 53,60 | -0,19% | - |
| 27.12.2024 | 54,10 | 54,10 | 52,50 | 53,70 | -0,74% | - |
| 23.12.2024 | 54,80 | 54,90 | 53,50 | 54,10 | -1,10% | - |
| 20.12.2024 | 54,00 | 55,30 | 53,20 | 54,70 | 1,30% | - |
| 19.12.2024 | 53,40 | 54,40 | 52,00 | 54,00 | 1,12% | - |
| 18.12.2024 | 53,80 | 54,30 | 53,20 | 53,40 | -0,74% | - |
| 17.12.2024 | 53,20 | 56,20 | 52,50 | 53,80 | 1,13% | - |
| 16.12.2024 | 53,70 | 56,40 | 53,10 | 53,20 | -0,93% | - |
| 13.12.2024 | 53,80 | 56,50 | 53,30 | 53,70 | -0,19% | - |
| 12.12.2024 | 54,00 | 56,60 | 53,00 | 53,80 | -0,37% | 567,00 |
| 11.12.2024 | 53,80 | 56,50 | 53,80 | 54,00 | 0,00% | 10,00 |
| 10.12.2024 | 53,80 | 54,20 | 52,90 | 54,00 | 0,37% | - |
| 09.12.2024 | 52,80 | 54,10 | 52,00 | 53,80 | 1,89% | - |
| 06.12.2024 | 52,90 | 53,50 | 52,50 | 52,80 | -0,19% | - |
| 05.12.2024 | 52,80 | 53,50 | 52,50 | 52,90 | 0,19% | - |
| 04.12.2024 | 52,60 | 53,50 | 52,60 | 52,80 | 0,38% | - |
| 03.12.2024 | 52,40 | 53,80 | 51,50 | 52,60 | 0,38% | - |
| 02.12.2024 | 53,40 | 54,80 | 52,40 | 52,40 | -2,24% | - |
| 29.11.2024 | 53,80 | 54,40 | 52,90 | 53,60 | -0,37% | - |
| 28.11.2024 | 53,80 | 55,90 | 53,60 | 53,80 | 0,00% | 50,00 |
| 27.11.2024 | 53,70 | 55,40 | 53,50 | 53,80 | 0,19% | - |
| 26.11.2024 | 52,90 | 55,30 | 52,70 | 53,70 | 1,51% | - |
| 25.11.2024 | 53,00 | 55,30 | 52,50 | 52,90 | -0,19% | - |
| 22.11.2024 | 53,80 | 54,10 | 52,80 | 53,00 | -1,49% | - |
| 21.11.2024 | 55,20 | 55,50 | 53,60 | 53,80 | -2,54% | 200,00 |
| 20.11.2024 | 53,20 | 55,40 | 53,20 | 55,20 | 4,15% | - |
| 19.11.2024 | 53,20 | 53,90 | 53,00 | 53,00 | -0,38% | - |
| 18.11.2024 | 55,30 | 55,60 | 53,20 | 53,20 | -3,80% | - |
| 15.11.2024 | 53,60 | 55,90 | 53,40 | 55,30 | 3,17% | - |
| 14.11.2024 | 54,00 | 56,40 | 53,30 | 53,60 | -0,74% | - |
| 13.11.2024 | 55,50 | 56,40 | 53,00 | 54,00 | -2,53% | 100,00 |
| 12.11.2024 | 54,30 | 59,50 | 53,20 | 55,40 | 1,28% | - |
| 11.11.2024 | 52,60 | 61,00 | 52,50 | 54,70 | 3,99% | - |
| 08.11.2024 | 61,50 | 61,50 | 52,30 | 52,60 | -14,47% | - |
| 07.11.2024 | 53,10 | 61,60 | 53,00 | 61,50 | 15,82% | - |
| 06.11.2024 | 49,55 | 63,00 | 49,40 | 53,10 | 5,67% | 15,00 |
| 05.11.2024 | 49,90 | 50,30 | 49,90 | 50,25 | 0,70% | 25,00 |
| 04.11.2024 | 49,90 | 50,40 | 49,85 | 49,90 | 0,00% | - |
| 01.11.2024 | 50,25 | 50,80 | 49,90 | 49,90 | -0,80% | - |
| 31.10.2024 | 50,70 | 50,70 | 49,85 | 50,30 | -0,79% | - |
| 30.10.2024 | 49,45 | 50,70 | 49,45 | 50,70 | 2,32% | - |
| 29.10.2024 | 49,70 | 50,80 | 48,65 | 49,55 | -0,30% | - |
| 28.10.2024 | 50,00 | 50,25 | 49,30 | 49,70 | -0,30% | - |
| 25.10.2024 | 49,55 | 50,70 | 49,35 | 49,85 | 0,61% | - |
| 24.10.2024 | 48,80 | 49,60 | 48,70 | 49,55 | 1,54% | - |
| 23.10.2024 | 49,15 | 49,25 | 48,70 | 48,80 | -0,71% | - |
| 22.10.2024 | 48,65 | 49,15 | 48,65 | 49,15 | 0,82% | - |
| 21.10.2024 | 48,35 | 49,05 | 48,25 | 48,75 | 0,83% | 70,00 |
| 18.10.2024 | 48,35 | 48,75 | 48,25 | 48,35 | 0,00% | - |
| 17.10.2024 | 48,45 | 48,75 | 48,35 | 48,35 | -0,41% | - |
| 16.10.2024 | 48,95 | 49,00 | 48,45 | 48,55 | -0,82% | - |
| 15.10.2024 | 48,75 | 49,20 | 48,75 | 48,95 | 0,41% | - |
| 14.10.2024 | 48,35 | 49,60 | 48,20 | 48,75 | 0,83% | - |
| 11.10.2024 | 48,20 | 48,65 | 48,20 | 48,35 | 0,31% | 50,00 |
| 10.10.2024 | 48,35 | 48,60 | 48,00 | 48,20 | -0,31% | 50,00 |
| 09.10.2024 | 48,15 | 48,60 | 48,10 | 48,35 | 0,00% | - |
| 08.10.2024 | 48,35 | 48,40 | 47,85 | 48,35 | 0,00% | - |
| 07.10.2024 | 48,80 | 48,80 | 48,15 | 48,35 | -0,51% | - |
| 04.10.2024 | 48,50 | 48,85 | 48,40 | 48,60 | 0,41% | - |
| 03.10.2024 | 48,20 | 48,85 | 48,10 | 48,40 | 0,21% | 275,00 |
| 02.10.2024 | 48,60 | 48,95 | 48,20 | 48,30 | -0,41% | 1.000,00 |
| 01.10.2024 | 48,15 | 48,60 | 48,10 | 48,50 | 0,73% | 161,00 |
| 30.09.2024 | 48,20 | 48,85 | 47,85 | 48,15 | 0,10% | - |
| 27.09.2024 | 48,00 | 48,60 | 47,95 | 48,10 | 0,21% | 500,00 |
| 26.09.2024 | 48,35 | 48,70 | 47,60 | 48,00 | -0,72% | 52,00 |
| 25.09.2024 | 48,35 | 48,65 | 48,15 | 48,35 | 0,00% | 300,00 |
| 24.09.2024 | 48,85 | 48,95 | 48,30 | 48,35 | -0,82% | 150,00 |
| 23.09.2024 | 48,75 | 48,95 | 48,30 | 48,75 | 0,00% | 345,00 |
| 20.09.2024 | 48,90 | 48,95 | 48,30 | 48,75 | -0,31% | 1.540,00 |
| 19.09.2024 | 48,75 | 49,00 | 48,75 | 48,90 | 0,31% | 270,00 |
| 18.09.2024 | 48,75 | 48,95 | 48,70 | 48,75 | 0,00% | - |
| 17.09.2024 | 48,95 | 48,95 | 48,75 | 48,75 | -0,20% | - |
| 16.09.2024 | 48,75 | 48,95 | 48,50 | 48,85 | 0,21% | - |
| 13.09.2024 | 48,80 | 49,00 | 48,65 | 48,75 | -0,10% | 350,00 |
| 12.09.2024 | 48,65 | 48,95 | 48,55 | 48,80 | 0,31% | - |
| 11.09.2024 | 48,80 | 48,80 | 48,45 | 48,65 | -0,10% | 90,00 |
| 10.09.2024 | 48,45 | 48,85 | 48,25 | 48,70 | 0,52% | 600,00 |
| 09.09.2024 | 48,45 | 48,85 | 48,35 | 48,45 | 0,21% | 125,00 |
| 06.09.2024 | 48,55 | 49,30 | 48,25 | 48,35 | -0,41% | 1.110,00 |
| 05.09.2024 | 48,05 | 48,90 | 48,05 | 48,55 | 0,83% | 261,00 |
| 04.09.2024 | 48,10 | 48,55 | 47,90 | 48,15 | 0,10% | 410,00 |
| 03.09.2024 | 48,20 | 48,30 | 48,10 | 48,10 | -0,21% | - |
| 02.09.2024 | 48,10 | 48,45 | 47,95 | 48,20 | 0,21% | 304,00 |
| 30.08.2024 | 48,10 | 48,15 | 48,05 | 48,10 | 0,00% | - |
| 29.08.2024 | 48,10 | 48,15 | 48,00 | 48,10 | 0,00% | 60,00 |
| 28.08.2024 | 48,10 | 48,15 | 48,00 | 48,10 | 0,00% | - |
| 27.08.2024 | 48,10 | 48,20 | 48,05 | 48,10 | 0,00% | - |
| 26.08.2024 | 48,05 | 48,30 | 48,05 | 48,10 | -0,10% | 38,00 |
| 23.08.2024 | 48,25 | 48,35 | 48,05 | 48,15 | 0,00% | 1.798,00 |
| 22.08.2024 | 48,20 | 48,25 | 48,00 | 48,15 | -0,10% | - |
| 21.08.2024 | 48,25 | 48,25 | 48,00 | 48,20 | 0,10% | - |
| 20.08.2024 | 48,15 | 48,25 | 48,10 | 48,15 | 0,21% | - |
| 19.08.2024 | 48,15 | 48,30 | 48,05 | 48,05 | -0,21% | - |
| 16.08.2024 | 48,40 | 48,50 | 48,15 | 48,15 | -0,52% | - |
| 15.08.2024 | 48,15 | 48,40 | 48,10 | 48,40 | 0,52% | - |
| 14.08.2024 | 48,30 | 48,30 | 48,10 | 48,15 | -0,31% | - |
| 13.08.2024 | 48,20 | 48,30 | 48,05 | 48,30 | 0,42% | 28,00 |
| 12.08.2024 | 48,10 | 48,20 | 47,95 | 48,10 | 0,42% | 20,00 |
| 09.08.2024 | 48,15 | 48,25 | 47,90 | 47,90 | -0,52% | - |
| 08.08.2024 | 48,10 | 48,40 | 47,90 | 48,15 | 0,73% | - |