50,050€
0,40%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,90 | 50,15 | 49,90 | 50,10 | 0,50% | - |
| 04.11.2024 | 49,95 | 50,40 | 49,70 | 49,85 | -0,10% | 40,00 |
| 01.11.2024 | 50,15 | 51,00 | 49,90 | 49,90 | -0,70% | 36,00 |
| 31.10.2024 | 50,50 | 50,60 | 49,65 | 50,25 | -0,89% | - |
| 30.10.2024 | 49,50 | 50,70 | 49,10 | 50,70 | 2,42% | 50,00 |
| 29.10.2024 | 49,70 | 50,40 | 48,65 | 49,50 | 0,20% | 86,00 |
| 28.10.2024 | 49,95 | 50,25 | 48,90 | 49,40 | -0,90% | 351,00 |
| 25.10.2024 | 49,50 | 50,70 | 49,15 | 49,85 | 0,81% | 144,00 |
| 24.10.2024 | 49,00 | 49,95 | 48,30 | 49,45 | 1,44% | 577,00 |
| 23.10.2024 | 49,20 | 49,20 | 48,70 | 48,75 | -0,81% | - |
| 22.10.2024 | 48,75 | 49,15 | 48,70 | 49,15 | 1,13% | - |
| 21.10.2024 | 48,20 | 49,05 | 48,20 | 48,60 | 0,52% | 36,00 |
| 18.10.2024 | 48,20 | 48,70 | 48,20 | 48,35 | 0,00% | - |
| 17.10.2024 | 48,50 | 48,80 | 48,20 | 48,35 | -0,21% | 147,00 |
| 16.10.2024 | 49,00 | 49,00 | 48,20 | 48,45 | -1,02% | 68,00 |
| 15.10.2024 | 48,75 | 49,15 | 48,70 | 48,95 | 0,31% | 162,00 |
| 14.10.2024 | 48,20 | 49,10 | 48,00 | 48,80 | 0,93% | 1.540,00 |
| 11.10.2024 | 48,20 | 48,60 | 48,20 | 48,35 | 0,21% | 50,00 |
| 10.10.2024 | 48,30 | 48,55 | 47,95 | 48,25 | -0,31% | 294,00 |
| 09.10.2024 | 48,00 | 48,50 | 48,00 | 48,40 | 0,21% | 25,00 |
| 08.10.2024 | 48,10 | 48,30 | 47,90 | 48,30 | 0,10% | 1.197,00 |
| 07.10.2024 | 48,40 | 48,55 | 48,10 | 48,25 | -0,62% | 120,00 |
| 04.10.2024 | 48,40 | 48,55 | 48,30 | 48,55 | 0,41% | 70,00 |
| 03.10.2024 | 48,15 | 48,65 | 48,15 | 48,35 | 0,31% | 100,00 |
| 02.10.2024 | 48,60 | 48,85 | 48,20 | 48,20 | -0,62% | 1.979,00 |
| 01.10.2024 | 47,90 | 48,70 | 47,90 | 48,50 | 0,73% | 383,00 |
| 30.09.2024 | 47,70 | 48,75 | 47,70 | 48,15 | 0,21% | 1.706,00 |
| 27.09.2024 | 48,00 | 48,50 | 47,70 | 48,05 | 0,00% | 2.338,00 |
| 26.09.2024 | 48,40 | 48,55 | 47,30 | 48,05 | -0,62% | 2.337,00 |
| 25.09.2024 | 48,25 | 48,55 | 48,20 | 48,35 | 0,00% | 2.947,00 |
| 24.09.2024 | 48,70 | 48,85 | 48,10 | 48,35 | -1,02% | 1.818,00 |
| 23.09.2024 | 48,20 | 48,95 | 48,20 | 48,85 | 0,31% | 3.237,00 |
| 20.09.2024 | 48,40 | 49,00 | 48,00 | 48,70 | -0,31% | 1.022,00 |
| 19.09.2024 | 48,85 | 49,00 | 48,70 | 48,85 | 0,10% | 1.686,00 |
| 18.09.2024 | 48,85 | 48,95 | 48,70 | 48,80 | 0,00% | 745,00 |
| 17.09.2024 | 48,95 | 49,00 | 48,60 | 48,80 | -0,10% | 350,00 |
| 16.09.2024 | 48,60 | 48,95 | 48,50 | 48,85 | 0,00% | 733,00 |
| 13.09.2024 | 48,90 | 49,00 | 48,50 | 48,85 | 0,21% | 214,00 |
| 12.09.2024 | 48,70 | 49,00 | 48,55 | 48,75 | 0,41% | 265,00 |
| 11.09.2024 | 48,60 | 48,70 | 48,45 | 48,55 | -0,61% | 1.815,00 |
| 10.09.2024 | 48,40 | 48,90 | 48,30 | 48,85 | 0,62% | 1.063,00 |
| 09.09.2024 | 48,35 | 48,85 | 48,30 | 48,55 | 0,21% | 1.066,00 |
| 06.09.2024 | 48,30 | 49,20 | 48,20 | 48,45 | 0,21% | 826,00 |
| 05.09.2024 | 48,15 | 48,70 | 48,15 | 48,35 | 0,42% | 2.069,00 |
| 04.09.2024 | 48,10 | 48,45 | 48,00 | 48,15 | 0,00% | 1.494,00 |
| 03.09.2024 | 48,20 | 48,25 | 48,10 | 48,15 | -0,21% | 714,00 |
| 02.09.2024 | 48,00 | 48,30 | 48,00 | 48,25 | 0,21% | 1.022,00 |
| 30.08.2024 | 48,10 | 48,15 | 48,05 | 48,15 | 0,10% | 144,00 |
| 29.08.2024 | 48,15 | 48,15 | 47,95 | 48,10 | -0,10% | 273,00 |
| 28.08.2024 | 48,15 | 48,15 | 48,10 | 48,15 | 0,00% | 105,00 |
| 27.08.2024 | 48,15 | 48,15 | 48,05 | 48,15 | 0,10% | 864,00 |
| 26.08.2024 | 48,20 | 48,25 | 48,10 | 48,10 | -0,21% | 802,00 |
| 23.08.2024 | 48,20 | 48,25 | 48,10 | 48,20 | 0,00% | 106,00 |
| 22.08.2024 | 48,20 | 48,25 | 48,10 | 48,20 | 0,10% | 215,00 |
| 21.08.2024 | 48,20 | 48,20 | 48,00 | 48,15 | -0,10% | 506,00 |
| 20.08.2024 | 48,20 | 48,25 | 48,10 | 48,20 | 0,00% | 570,00 |
| 19.08.2024 | 48,10 | 48,35 | 48,00 | 48,20 | 0,00% | 742,00 |
| 16.08.2024 | 48,45 | 48,45 | 48,10 | 48,20 | -0,31% | 1.595,00 |
| 15.08.2024 | 48,20 | 48,40 | 48,00 | 48,35 | 0,31% | 446,00 |
| 14.08.2024 | 48,20 | 48,30 | 48,10 | 48,20 | -0,21% | 386,00 |
| 13.08.2024 | 48,15 | 48,30 | 48,00 | 48,30 | 0,31% | 765,00 |
| 12.08.2024 | 48,15 | 48,15 | 48,00 | 48,15 | 0,00% | 4.303,00 |
| 09.08.2024 | 48,20 | 48,25 | 48,10 | 48,15 | 0,00% | 546,00 |
| 08.08.2024 | 48,10 | 48,30 | 48,10 | 48,15 | 0,00% | 507,00 |
| 07.08.2024 | 48,05 | 48,25 | 48,00 | 48,15 | 0,21% | 8.889,00 |
| 06.08.2024 | 48,10 | 48,10 | 48,00 | 48,05 | 0,00% | 916,00 |
| 05.08.2024 | 47,90 | 48,05 | 47,75 | 48,05 | 0,00% | 2.342,00 |
| 02.08.2024 | 48,15 | 48,20 | 47,90 | 48,05 | -0,10% | 1.963,00 |
| 01.08.2024 | 48,25 | 48,25 | 48,00 | 48,10 | -0,21% | 1.657,00 |
| 31.07.2024 | 48,20 | 48,25 | 48,10 | 48,20 | 0,10% | 1.629,00 |
| 30.07.2024 | 48,05 | 48,25 | 47,95 | 48,15 | 0,21% | 4.269,00 |
| 29.07.2024 | 48,05 | 48,05 | 47,90 | 48,05 | 0,10% | 3.104,00 |
| 26.07.2024 | 48,10 | 48,20 | 48,00 | 48,00 | -0,31% | 5.285,00 |
| 25.07.2024 | 48,10 | 48,20 | 48,00 | 48,15 | 0,00% | 5.535,00 |
| 24.07.2024 | 48,00 | 48,15 | 47,90 | 48,15 | 0,21% | 7.099,00 |
| 23.07.2024 | 48,10 | 48,20 | 47,90 | 48,05 | -0,10% | 9.895,00 |
| 22.07.2024 | 31,70 | 48,60 | 31,70 | 48,10 | 51,97% | 61.170,00 |
| 19.07.2024 | 31,60 | 31,80 | 31,50 | 31,65 | -0,16% | 70,00 |
| 18.07.2024 | 31,60 | 31,80 | 31,40 | 31,70 | 0,32% | 1.390,00 |
| 17.07.2024 | 32,10 | 33,00 | 31,20 | 31,60 | -2,17% | 1.593,00 |
| 16.07.2024 | 33,40 | 33,90 | 32,30 | 32,30 | -3,44% | 119,00 |
| 15.07.2024 | 34,00 | 34,15 | 32,75 | 33,45 | -2,05% | 514,00 |
| 12.07.2024 | 35,00 | 35,00 | 33,70 | 34,15 | -2,29% | 443,00 |
| 11.07.2024 | 34,80 | 35,35 | 34,80 | 34,95 | 0,43% | 395,00 |
| 10.07.2024 | 34,40 | 34,90 | 34,40 | 34,80 | 1,31% | 175,00 |
| 09.07.2024 | 35,00 | 35,40 | 33,50 | 34,35 | -2,14% | 1.414,00 |
| 08.07.2024 | 34,60 | 35,25 | 34,50 | 35,10 | 1,45% | 19,00 |
| 05.07.2024 | 35,00 | 35,05 | 34,30 | 34,60 | -1,00% | 494,00 |
| 04.07.2024 | 35,00 | 35,10 | 34,65 | 34,95 | -0,29% | 170,00 |
| 03.07.2024 | 35,35 | 35,40 | 34,65 | 35,05 | -0,71% | 100,00 |
| 02.07.2024 | 34,80 | 35,50 | 34,50 | 35,30 | 1,58% | 663,00 |
| 01.07.2024 | 35,50 | 35,50 | 34,60 | 34,75 | -1,42% | 220,00 |
| 28.06.2024 | 35,40 | 35,55 | 35,20 | 35,25 | -0,28% | 1.724,00 |
| 27.06.2024 | 35,25 | 35,40 | 35,00 | 35,35 | 0,43% | 260,00 |
| 26.06.2024 | 35,30 | 35,50 | 34,50 | 35,20 | -0,14% | 525,00 |
| 25.06.2024 | 35,70 | 35,75 | 34,75 | 35,25 | -0,70% | 781,00 |
| 24.06.2024 | 35,55 | 35,70 | 35,15 | 35,50 | 0,00% | 987,00 |
| 21.06.2024 | 34,85 | 35,90 | 34,65 | 35,50 | 1,72% | 4.867,00 |
| 20.06.2024 | 32,60 | 35,75 | 32,55 | 34,90 | 7,55% | 2.690,00 |
| 19.06.2024 | 32,20 | 33,05 | 31,80 | 32,45 | 1,09% | 599,00 |