17,670€
0,34%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,56 | 16,84 | 16,34 | 16,65 | 0,79% | 3.461,00 |
| 04.05.2026 | 17,12 | 17,28 | 16,40 | 16,52 | -4,18% | 3.769,00 |
| 30.04.2026 | 16,98 | 17,34 | 16,88 | 17,24 | 1,29% | 1.401,00 |
| 29.04.2026 | 17,10 | 17,39 | 17,00 | 17,02 | -0,53% | 1.128,00 |
| 28.04.2026 | 16,84 | 17,24 | 16,59 | 17,11 | 1,60% | 2.783,00 |
| 27.04.2026 | 17,05 | 17,11 | 16,77 | 16,84 | -1,23% | 2.324,00 |
| 24.04.2026 | 17,65 | 17,77 | 16,90 | 17,05 | -3,51% | 5.040,00 |
| 23.04.2026 | 17,26 | 17,93 | 17,13 | 17,67 | 3,45% | 5.777,00 |
| 22.04.2026 | 17,37 | 17,62 | 16,62 | 17,08 | -1,50% | 8.499,00 |
| 21.04.2026 | 17,38 | 17,66 | 17,22 | 17,34 | -0,06% | 3.122,00 |
| 20.04.2026 | 17,20 | 17,43 | 17,12 | 17,35 | -0,06% | 4.427,00 |
| 17.04.2026 | 17,06 | 17,68 | 17,05 | 17,36 | 1,58% | 3.637,00 |
| 16.04.2026 | 18,08 | 18,15 | 16,48 | 17,09 | -5,42% | 10.995,00 |
| 15.04.2026 | 18,14 | 18,43 | 17,85 | 18,07 | -0,61% | 2.805,00 |
| 14.04.2026 | 17,92 | 18,50 | 17,92 | 18,18 | 1,34% | 3.192,00 |
| 13.04.2026 | 17,88 | 18,16 | 17,80 | 17,94 | -0,39% | 370,00 |
| 10.04.2026 | 17,69 | 18,62 | 17,54 | 18,01 | 1,87% | 4.552,00 |
| 09.04.2026 | 17,49 | 17,74 | 17,44 | 17,68 | 0,11% | 1.709,00 |
| 08.04.2026 | 17,26 | 17,89 | 17,10 | 17,66 | 6,64% | 4.279,00 |
| 07.04.2026 | 16,45 | 16,86 | 16,26 | 16,56 | 0,49% | 1.986,00 |
| 02.04.2026 | 15,91 | 16,51 | 15,58 | 16,48 | 2,04% | 1.918,00 |
| 01.04.2026 | 15,97 | 16,35 | 15,95 | 16,15 | 1,51% | 4.122,00 |
| 31.03.2026 | 16,20 | 16,21 | 15,73 | 15,91 | -1,55% | 4.507,00 |
| 30.03.2026 | 15,80 | 16,25 | 15,49 | 16,16 | 2,34% | 3.072,00 |
| 27.03.2026 | 16,21 | 16,22 | 15,65 | 15,79 | -1,86% | 3.704,00 |
| 26.03.2026 | 16,43 | 16,49 | 16,06 | 16,09 | -2,54% | 2.430,00 |
| 25.03.2026 | 16,20 | 17,02 | 16,18 | 16,51 | 1,98% | 3.995,00 |
| 24.03.2026 | 15,84 | 16,26 | 15,67 | 16,19 | 1,57% | 2.884,00 |
| 23.03.2026 | 14,80 | 16,14 | 14,52 | 15,94 | 5,63% | 3.244,00 |
| 20.03.2026 | 15,55 | 15,73 | 14,78 | 15,09 | -3,70% | 8.264,00 |
| 19.03.2026 | 15,87 | 15,87 | 14,99 | 15,67 | -1,20% | 8.277,00 |
| 18.03.2026 | 16,34 | 16,57 | 15,83 | 15,86 | -2,40% | 8.640,00 |
| 17.03.2026 | 16,09 | 16,36 | 15,84 | 16,25 | 0,43% | 4.190,00 |
| 16.03.2026 | 16,37 | 16,39 | 15,90 | 16,18 | -0,80% | 8.865,00 |
| 13.03.2026 | 17,06 | 17,06 | 16,21 | 16,31 | -4,45% | 8.109,00 |
| 12.03.2026 | 17,28 | 17,36 | 16,93 | 17,07 | -1,50% | 1.735,00 |
| 11.03.2026 | 17,58 | 17,60 | 17,07 | 17,33 | -1,31% | 2.820,00 |
| 10.03.2026 | 17,22 | 17,66 | 17,22 | 17,56 | 1,68% | 1.643,00 |
| 09.03.2026 | 16,78 | 17,27 | 16,43 | 17,27 | -1,09% | 3.097,00 |
| 06.03.2026 | 17,78 | 18,13 | 17,31 | 17,46 | -1,47% | 5.621,00 |
| 05.03.2026 | 17,74 | 18,04 | 17,24 | 17,72 | -0,95% | 3.064,00 |
| 04.03.2026 | 17,77 | 18,13 | 17,50 | 17,89 | 0,39% | 4.709,00 |
| 03.03.2026 | 18,27 | 18,62 | 17,56 | 17,82 | -1,93% | 4.878,00 |
| 02.03.2026 | 18,32 | 18,64 | 17,85 | 18,17 | -3,66% | 8.473,00 |
| 27.02.2026 | 19,14 | 19,20 | 18,68 | 18,86 | -1,10% | 2.173,00 |
| 26.02.2026 | 18,93 | 19,32 | 18,77 | 19,07 | 0,53% | 1.853,00 |
| 25.02.2026 | 19,16 | 19,26 | 18,88 | 18,97 | -0,99% | 1.921,00 |
| 24.02.2026 | 19,12 | 19,52 | 19,07 | 19,16 | 0,31% | 2.708,00 |
| 23.02.2026 | 19,81 | 19,83 | 19,02 | 19,10 | -3,83% | 6.788,00 |
| 20.02.2026 | 19,55 | 19,99 | 19,42 | 19,86 | 1,74% | 3.855,00 |
| 19.02.2026 | 19,97 | 20,01 | 19,46 | 19,52 | -2,28% | 2.491,00 |
| 18.02.2026 | 19,99 | 20,20 | 19,79 | 19,98 | 0,00% | 2.012,00 |
| 17.02.2026 | 20,20 | 20,43 | 19,84 | 19,98 | -1,72% | 6.650,00 |
| 16.02.2026 | 20,90 | 21,15 | 20,23 | 20,33 | -2,87% | 2.296,00 |
| 13.02.2026 | 20,40 | 20,98 | 20,30 | 20,93 | 2,45% | 1.856,00 |
| 12.02.2026 | 20,65 | 21,23 | 20,20 | 20,43 | -0,73% | 6.200,00 |
| 11.02.2026 | 20,25 | 20,78 | 19,97 | 20,58 | 1,48% | 6.794,00 |
| 10.02.2026 | 19,87 | 20,48 | 19,85 | 20,28 | 2,04% | 1.845,00 |
| 09.02.2026 | 19,61 | 19,96 | 19,48 | 19,87 | 1,43% | 2.433,00 |
| 06.02.2026 | 19,58 | 19,70 | 18,93 | 19,59 | -0,05% | 3.052,00 |
| 05.02.2026 | 19,94 | 20,00 | 19,17 | 19,60 | -2,34% | 3.164,00 |
| 04.02.2026 | 19,81 | 20,35 | 19,69 | 20,07 | 1,83% | 8.631,00 |
| 03.02.2026 | 19,69 | 19,79 | 19,24 | 19,71 | 0,36% | 3.822,00 |
| 02.02.2026 | 19,46 | 19,64 | 18,79 | 19,64 | 0,41% | 4.633,00 |
| 30.01.2026 | 19,65 | 20,18 | 19,22 | 19,56 | -1,11% | 7.382,00 |
| 29.01.2026 | 18,59 | 19,83 | 18,46 | 19,78 | 6,23% | 5.870,00 |
| 28.01.2026 | 18,73 | 18,91 | 18,44 | 18,62 | -0,27% | 3.756,00 |
| 27.01.2026 | 18,94 | 19,04 | 18,42 | 18,67 | -0,27% | 7.083,00 |
| 26.01.2026 | 19,01 | 19,47 | 18,30 | 18,72 | 0,27% | 5.348,00 |
| 23.01.2026 | 19,03 | 19,03 | 18,40 | 18,67 | -2,35% | 3.819,00 |
| 22.01.2026 | 18,80 | 19,16 | 18,48 | 19,12 | 1,65% | 4.726,00 |
| 21.01.2026 | 18,99 | 19,07 | 18,17 | 18,81 | -0,37% | 7.565,00 |
| 20.01.2026 | 19,57 | 19,58 | 18,67 | 18,88 | -3,77% | 6.085,00 |
| 19.01.2026 | 20,00 | 20,06 | 19,30 | 19,62 | -3,23% | 5.232,00 |
| 16.01.2026 | 20,45 | 20,55 | 20,04 | 20,28 | -0,49% | 4.325,00 |
| 15.01.2026 | 20,35 | 20,60 | 20,04 | 20,38 | -0,12% | 3.674,00 |
| 14.01.2026 | 20,55 | 20,60 | 20,15 | 20,40 | -0,61% | 3.028,00 |
| 13.01.2026 | 20,70 | 20,75 | 20,38 | 20,53 | -0,97% | 3.453,00 |
| 12.01.2026 | 20,70 | 20,98 | 20,55 | 20,73 | 0,00% | 3.585,00 |
| 09.01.2026 | 20,60 | 20,80 | 20,23 | 20,73 | 0,48% | 1.558,00 |
| 08.01.2026 | 20,55 | 20,65 | 20,18 | 20,63 | 0,24% | 2.758,00 |
| 07.01.2026 | 20,40 | 20,75 | 20,20 | 20,58 | 0,98% | 2.756,00 |
| 06.01.2026 | 20,60 | 20,60 | 20,02 | 20,38 | -1,09% | 2.327,00 |
| 05.01.2026 | 20,48 | 20,78 | 19,92 | 20,60 | 0,73% | 10.810,00 |
| 02.01.2026 | 20,35 | 20,53 | 20,20 | 20,45 | 0,00% | 1.759,00 |
| 30.12.2025 | 20,23 | 20,53 | 20,13 | 20,45 | 1,11% | 1.103,00 |
| 29.12.2025 | 19,94 | 20,33 | 19,91 | 20,23 | 1,53% | 6.952,00 |
| 23.12.2025 | 19,88 | 20,08 | 19,75 | 19,92 | 0,20% | 4.595,00 |
| 22.12.2025 | 19,73 | 20,03 | 19,67 | 19,88 | 0,05% | 6.946,00 |
| 19.12.2025 | 19,93 | 19,98 | 19,54 | 19,87 | -0,92% | 4.666,00 |
| 18.12.2025 | 19,90 | 20,10 | 19,66 | 20,06 | 1,03% | 4.162,00 |
| 17.12.2025 | 20,30 | 20,38 | 19,70 | 19,85 | -2,10% | 3.797,00 |
| 16.12.2025 | 20,85 | 20,95 | 20,18 | 20,28 | -2,76% | 4.282,00 |
| 15.12.2025 | 20,23 | 20,93 | 19,92 | 20,85 | 3,60% | 4.979,00 |
| 12.12.2025 | 19,63 | 20,28 | 19,57 | 20,13 | 2,52% | 9.254,00 |
| 11.12.2025 | 18,96 | 19,82 | 18,85 | 19,63 | 3,32% | 3.776,00 |
| 10.12.2025 | 18,74 | 19,36 | 18,51 | 19,00 | 1,55% | 7.921,00 |
| 09.12.2025 | 19,23 | 19,23 | 17,95 | 18,71 | -2,40% | 7.723,00 |
| 08.12.2025 | 20,68 | 20,73 | 18,20 | 19,17 | -7,73% | 8.186,00 |
| 05.12.2025 | 20,75 | 21,05 | 20,60 | 20,78 | 0,24% | 3.374,00 |