48,750€
Echtzeit-Aktienkurs STEMMER IMAGING AG INH ON
Bid:
Ask:
Aktienkurse zur STEMMER IMAGING AG INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2024 | 48,00 | 48,50 | 47,80 | 47,80 | 0,21% | 1.106,00 |
| 06.08.2024 | 48,05 | 48,65 | 47,70 | 47,70 | -1,14% | 305,00 |
| 05.08.2024 | 48,10 | 48,25 | 46,80 | 48,25 | 0,52% | 2.630,00 |
| 02.08.2024 | 47,65 | 48,20 | 47,65 | 48,00 | -0,31% | 60,00 |
| 01.08.2024 | 48,30 | 48,30 | 47,95 | 48,15 | -0,31% | 140,00 |
| 31.07.2024 | 48,30 | 48,60 | 48,15 | 48,30 | 0,42% | 200,00 |
| 30.07.2024 | 48,10 | 48,30 | 47,95 | 48,10 | 0,00% | 2.226,00 |
| 29.07.2024 | 48,10 | 48,15 | 47,95 | 48,10 | 0,21% | 2.429,00 |
| 26.07.2024 | 48,20 | 48,30 | 47,85 | 48,00 | -0,41% | 2.996,00 |
| 25.07.2024 | 48,15 | 48,20 | 47,65 | 48,20 | 0,10% | 3.015,00 |
| 24.07.2024 | 47,75 | 48,25 | 47,70 | 48,15 | 0,21% | 612,00 |
| 23.07.2024 | 48,00 | 48,10 | 47,90 | 48,05 | 0,10% | 6.218,00 |
| 22.07.2024 | 31,65 | 48,55 | 31,65 | 48,00 | 51,66% | 20.294,00 |
| 19.07.2024 | 31,55 | 31,65 | 31,50 | 31,65 | 0,32% | - |
| 18.07.2024 | 31,35 | 31,75 | 31,35 | 31,55 | 0,80% | 145,00 |
| 17.07.2024 | 32,05 | 33,10 | 31,25 | 31,30 | -2,64% | 88,00 |
| 16.07.2024 | 33,45 | 34,25 | 32,15 | 32,15 | -3,89% | - |
| 15.07.2024 | 34,05 | 34,15 | 33,10 | 33,45 | -1,76% | 30,00 |
| 12.07.2024 | 34,95 | 35,05 | 33,25 | 34,05 | -2,58% | 35,00 |
| 11.07.2024 | 34,85 | 35,35 | 34,80 | 34,95 | 0,29% | - |
| 10.07.2024 | 34,45 | 34,85 | 34,40 | 34,85 | 1,16% | - |
| 09.07.2024 | 35,05 | 35,45 | 33,95 | 34,45 | -1,99% | 125,00 |
| 08.07.2024 | 34,70 | 35,25 | 34,50 | 35,15 | 1,30% | - |
| 05.07.2024 | 34,95 | 35,10 | 34,45 | 34,70 | -1,00% | 128,00 |
| 04.07.2024 | 35,05 | 35,15 | 34,65 | 35,05 | 0,00% | 80,00 |
| 03.07.2024 | 35,45 | 35,45 | 34,90 | 35,05 | -0,85% | 500,00 |
| 02.07.2024 | 34,75 | 35,35 | 34,70 | 35,35 | 1,43% | - |
| 01.07.2024 | 35,30 | 35,60 | 34,65 | 34,85 | -1,27% | 60,00 |
| 28.06.2024 | 35,40 | 35,65 | 35,20 | 35,30 | -0,28% | 30,00 |
| 27.06.2024 | 35,25 | 35,50 | 35,15 | 35,40 | 0,71% | 730,00 |
| 26.06.2024 | 35,30 | 35,60 | 34,80 | 35,15 | -0,42% | 250,00 |
| 25.06.2024 | 35,35 | 35,75 | 34,90 | 35,30 | -0,14% | 720,00 |
| 24.06.2024 | 35,55 | 35,75 | 35,25 | 35,35 | -0,84% | - |
| 21.06.2024 | 34,90 | 36,00 | 34,65 | 35,65 | 2,15% | 290,00 |
| 20.06.2024 | 32,55 | 35,65 | 32,55 | 34,90 | 7,22% | 200,00 |
| 19.06.2024 | 32,15 | 32,85 | 31,75 | 32,55 | 1,24% | - |
| 18.06.2024 | 32,05 | 32,35 | 31,75 | 32,15 | 0,31% | - |
| 17.06.2024 | 31,75 | 32,05 | 31,70 | 32,05 | 1,26% | - |
| 14.06.2024 | 32,45 | 32,60 | 31,65 | 31,65 | -2,47% | 270,00 |
| 13.06.2024 | 32,55 | 32,85 | 32,35 | 32,45 | -0,31% | 1.150,00 |
| 12.06.2024 | 32,75 | 32,95 | 32,55 | 32,55 | -0,61% | 320,00 |
| 11.06.2024 | 32,65 | 32,95 | 32,60 | 32,75 | 0,31% | - |
| 10.06.2024 | 32,30 | 33,05 | 32,30 | 32,65 | 0,93% | - |
| 07.06.2024 | 32,95 | 33,05 | 32,30 | 32,35 | -1,82% | - |
| 06.06.2024 | 32,85 | 33,05 | 32,75 | 32,95 | 0,30% | - |
| 05.06.2024 | 32,65 | 32,95 | 32,35 | 32,85 | 0,61% | 100,00 |
| 04.06.2024 | 32,20 | 33,15 | 31,55 | 32,65 | 1,40% | - |
| 03.06.2024 | 31,85 | 33,60 | 31,50 | 32,20 | 1,10% | 100,00 |
| 31.05.2024 | 31,35 | 31,85 | 31,10 | 31,85 | 1,59% | - |
| 30.05.2024 | 31,35 | 31,45 | 31,25 | 31,35 | 0,00% | 184,00 |
| 29.05.2024 | 31,35 | 31,40 | 30,85 | 31,35 | 0,00% | 525,00 |
| 28.05.2024 | 32,35 | 32,75 | 31,35 | 31,35 | -3,09% | 100,00 |
| 27.05.2024 | 33,15 | 33,40 | 32,35 | 32,35 | -2,41% | 577,00 |
| 24.05.2024 | 33,15 | 33,55 | 33,05 | 33,15 | 0,00% | 200,00 |
| 23.05.2024 | 33,80 | 33,85 | 33,05 | 33,15 | -1,63% | 275,00 |
| 22.05.2024 | 33,75 | 33,95 | 33,60 | 33,70 | -0,15% | 260,00 |
| 21.05.2024 | 33,90 | 33,95 | 33,70 | 33,75 | -0,44% | 59,00 |
| 20.05.2024 | 33,80 | 34,10 | 33,65 | 33,90 | 0,30% | 205,00 |
| 17.05.2024 | 34,00 | 34,30 | 33,75 | 33,80 | -0,59% | - |
| 16.05.2024 | 33,95 | 34,10 | 33,70 | 34,00 | 0,15% | 100,00 |
| 15.05.2024 | 32,95 | 34,25 | 32,90 | 33,95 | -4,77% | 280,00 |
| 14.05.2024 | 35,25 | 35,65 | 35,15 | 35,65 | 1,13% | 400,00 |
| 13.05.2024 | 35,10 | 35,65 | 35,05 | 35,25 | 0,57% | 1.147,00 |
| 10.05.2024 | 34,20 | 35,40 | 33,95 | 35,05 | 2,49% | 570,00 |
| 09.05.2024 | 33,90 | 34,60 | 33,90 | 34,20 | 0,88% | 15,00 |
| 08.05.2024 | 34,10 | 34,15 | 33,05 | 33,90 | -0,59% | 75,00 |
| 07.05.2024 | 34,25 | 34,40 | 33,45 | 34,10 | -0,44% | 1.085,00 |
| 06.05.2024 | 34,50 | 34,70 | 33,45 | 34,25 | 0,29% | 189,00 |
| 03.05.2024 | 34,95 | 35,30 | 33,90 | 34,15 | -2,29% | 65,00 |
| 02.05.2024 | 34,85 | 35,35 | 34,00 | 34,95 | 0,43% | 2.000,00 |