52,600€
-1,50%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,80 | 54,10 | 52,90 | 53,10 | -1,48% | - |
| 21.11.2024 | 55,40 | 55,40 | 53,70 | 53,90 | -2,53% | - |
| 20.11.2024 | 53,20 | 55,40 | 53,20 | 55,30 | 4,14% | - |
| 19.11.2024 | 53,40 | 53,90 | 53,10 | 53,10 | -0,38% | - |
| 18.11.2024 | 55,50 | 55,50 | 53,30 | 53,30 | -3,79% | - |
| 15.11.2024 | 53,60 | 55,90 | 53,60 | 55,40 | 3,17% | - |
| 14.11.2024 | 53,60 | 56,40 | 52,80 | 53,70 | -0,74% | - |
| 13.11.2024 | 55,40 | 56,40 | 53,50 | 54,10 | -2,52% | - |
| 12.11.2024 | 54,40 | 60,10 | 52,20 | 55,50 | 1,65% | - |
| 11.11.2024 | 52,60 | 61,00 | 52,60 | 54,60 | 4,00% | - |
| 08.11.2024 | 61,40 | 61,40 | 52,10 | 52,50 | -14,63% | 280,00 |
| 07.11.2024 | 53,20 | 61,50 | 53,00 | 61,50 | 15,82% | - |
| 06.11.2024 | 50,10 | 63,00 | 49,40 | 53,10 | 5,78% | - |
| 05.11.2024 | 49,90 | 50,30 | 49,90 | 50,20 | 0,70% | - |
| 04.11.2024 | 49,95 | 50,40 | 49,85 | 49,85 | -0,10% | - |
| 01.11.2024 | 50,15 | 50,80 | 49,90 | 49,90 | -0,70% | - |
| 31.10.2024 | 50,50 | 50,60 | 49,85 | 50,25 | -0,69% | - |
| 30.10.2024 | 49,50 | 50,70 | 49,40 | 50,60 | 2,12% | 45,00 |
| 29.10.2024 | 49,70 | 50,80 | 48,65 | 49,55 | -0,20% | - |
| 28.10.2024 | 49,95 | 50,25 | 49,30 | 49,65 | -0,40% | 23,00 |
| 25.10.2024 | 49,50 | 50,70 | 49,15 | 49,85 | 0,61% | - |
| 24.10.2024 | 49,00 | 49,60 | 48,35 | 49,55 | 1,54% | - |
| 23.10.2024 | 49,20 | 49,20 | 48,70 | 48,80 | -0,71% | - |
| 22.10.2024 | 48,75 | 49,15 | 48,70 | 49,15 | 1,03% | - |
| 21.10.2024 | 48,20 | 49,05 | 48,20 | 48,65 | 0,83% | - |
| 18.10.2024 | 48,20 | 48,70 | 48,20 | 48,25 | 0,00% | - |
| 17.10.2024 | 48,50 | 48,75 | 48,25 | 48,25 | -0,62% | - |
| 16.10.2024 | 49,00 | 49,00 | 48,45 | 48,55 | -0,82% | - |
| 15.10.2024 | 48,75 | 49,20 | 48,75 | 48,95 | 0,41% | - |
| 14.10.2024 | 48,20 | 49,55 | 48,20 | 48,75 | 0,83% | 4.100,00 |
| 11.10.2024 | 48,20 | 48,65 | 48,20 | 48,35 | 0,31% | - |
| 10.10.2024 | 48,30 | 48,60 | 47,95 | 48,20 | -0,31% | - |
| 09.10.2024 | 48,25 | 48,55 | 48,05 | 48,35 | 0,21% | - |
| 08.10.2024 | 48,05 | 48,30 | 47,95 | 48,25 | 0,10% | - |
| 07.10.2024 | 48,55 | 48,55 | 48,15 | 48,20 | -0,82% | - |
| 04.10.2024 | 48,40 | 48,85 | 48,35 | 48,60 | 0,52% | - |
| 03.10.2024 | 48,15 | 48,65 | 48,15 | 48,35 | 0,31% | 4.350,00 |
| 02.10.2024 | 48,50 | 48,95 | 48,20 | 48,20 | -0,62% | 2.100,00 |
| 01.10.2024 | 47,95 | 48,55 | 47,95 | 48,50 | 0,73% | 9.459,00 |
| 30.09.2024 | 47,80 | 48,85 | 47,80 | 48,15 | 0,10% | 24.200,00 |
| 27.09.2024 | 48,00 | 48,50 | 47,95 | 48,10 | 0,21% | - |
| 26.09.2024 | 48,40 | 48,65 | 47,60 | 48,00 | -0,72% | - |
| 25.09.2024 | 48,25 | 48,65 | 48,20 | 48,35 | 0,00% | 3.300,00 |
| 24.09.2024 | 48,70 | 48,85 | 48,35 | 48,35 | -1,02% | 700,00 |
| 23.09.2024 | 48,40 | 48,95 | 48,30 | 48,85 | 0,21% | 4.150,00 |
| 20.09.2024 | 48,40 | 48,95 | 48,35 | 48,75 | -0,20% | 2.035,00 |
| 19.09.2024 | 49,05 | 49,05 | 48,80 | 48,85 | 0,21% | - |
| 18.09.2024 | 48,85 | 48,95 | 48,70 | 48,75 | 0,00% | 9.600,00 |
| 17.09.2024 | 48,95 | 49,00 | 48,70 | 48,75 | -0,41% | 1.680,00 |
| 16.09.2024 | 48,60 | 48,95 | 48,55 | 48,95 | 0,41% | - |
| 13.09.2024 | 48,90 | 49,00 | 48,65 | 48,75 | -0,10% | - |
| 12.09.2024 | 48,70 | 48,95 | 48,55 | 48,80 | 0,31% | - |
| 11.09.2024 | 48,60 | 48,70 | 48,45 | 48,65 | -0,31% | - |
| 10.09.2024 | 48,40 | 48,85 | 48,30 | 48,80 | 0,72% | 31.500,00 |
| 09.09.2024 | 48,35 | 48,85 | 48,30 | 48,45 | 0,21% | 1.200,00 |
| 06.09.2024 | 48,30 | 49,25 | 48,25 | 48,35 | -0,41% | 7.482,00 |
| 05.09.2024 | 48,05 | 48,90 | 48,05 | 48,55 | 0,83% | - |
| 04.09.2024 | 48,10 | 48,50 | 48,10 | 48,15 | 0,10% | - |
| 03.09.2024 | 48,20 | 48,30 | 48,10 | 48,10 | -0,21% | 2.250,00 |
| 02.09.2024 | 48,00 | 48,40 | 48,00 | 48,20 | 0,21% | - |
| 30.08.2024 | 48,15 | 48,15 | 48,05 | 48,10 | 0,21% | - |
| 29.08.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -0,21% | - |
| 28.08.2024 | 48,20 | 48,20 | 48,10 | 48,10 | 0,00% | - |
| 27.08.2024 | 48,20 | 48,20 | 48,05 | 48,10 | 0,00% | - |
| 26.08.2024 | 48,20 | 48,25 | 48,10 | 48,10 | -0,10% | - |
| 23.08.2024 | 48,20 | 48,25 | 48,15 | 48,15 | 0,00% | - |
| 22.08.2024 | 48,20 | 48,25 | 48,10 | 48,15 | -0,10% | - |
| 21.08.2024 | 48,20 | 48,20 | 48,05 | 48,20 | 0,10% | - |
| 20.08.2024 | 48,20 | 48,25 | 48,15 | 48,15 | 0,00% | - |
| 19.08.2024 | 48,20 | 48,35 | 48,10 | 48,15 | 0,00% | - |
| 16.08.2024 | 48,45 | 48,45 | 48,15 | 48,15 | -0,52% | - |
| 15.08.2024 | 48,20 | 48,40 | 48,10 | 48,40 | 0,52% | - |
| 14.08.2024 | 48,20 | 48,30 | 48,15 | 48,15 | -0,31% | - |
| 13.08.2024 | 48,20 | 48,30 | 48,05 | 48,30 | 0,42% | - |
| 12.08.2024 | 48,10 | 48,20 | 47,95 | 48,10 | 0,00% | 40,00 |
| 09.08.2024 | 48,20 | 48,25 | 48,05 | 48,10 | -0,10% | - |
| 08.08.2024 | 48,20 | 48,30 | 48,10 | 48,15 | 0,10% | - |
| 07.08.2024 | 48,15 | 48,25 | 47,95 | 48,10 | 0,21% | 16.800,00 |
| 06.08.2024 | 48,15 | 48,65 | 48,00 | 48,00 | 0,10% | 3.960,00 |
| 05.08.2024 | 47,70 | 48,05 | 47,70 | 47,95 | -0,21% | 1.630,00 |
| 02.08.2024 | 48,10 | 48,20 | 48,00 | 48,05 | -0,10% | 345,00 |
| 01.08.2024 | 48,30 | 48,30 | 48,05 | 48,10 | -0,21% | - |
| 31.07.2024 | 48,60 | 48,60 | 48,15 | 48,20 | 0,00% | - |
| 30.07.2024 | 48,05 | 48,30 | 47,95 | 48,20 | 0,31% | 2.500,00 |
| 29.07.2024 | 48,05 | 48,15 | 47,95 | 48,05 | 0,10% | 5.838,00 |
| 26.07.2024 | 48,25 | 48,25 | 47,85 | 48,00 | -0,31% | 15.900,00 |
| 25.07.2024 | 48,20 | 48,20 | 47,65 | 48,15 | 0,00% | - |
| 24.07.2024 | 47,95 | 48,15 | 47,85 | 48,15 | 0,21% | 3.210,00 |
| 23.07.2024 | 47,90 | 48,10 | 47,90 | 48,05 | 0,31% | 14.294,00 |
| 22.07.2024 | 31,70 | 48,55 | 31,70 | 47,90 | 51,34% | 19.020,00 |
| 19.07.2024 | 31,60 | 31,70 | 31,50 | 31,65 | 0,32% | - |
| 18.07.2024 | 31,60 | 31,75 | 31,50 | 31,55 | 0,00% | - |
| 17.07.2024 | 32,10 | 33,10 | 31,40 | 31,55 | -1,87% | 2.220,00 |
| 16.07.2024 | 33,40 | 34,15 | 32,15 | 32,15 | -3,89% | 720,00 |
| 15.07.2024 | 34,00 | 34,15 | 33,10 | 33,45 | -1,76% | - |
| 12.07.2024 | 35,00 | 35,05 | 33,25 | 34,05 | -2,58% | 5.543,00 |
| 11.07.2024 | 34,80 | 35,35 | 34,80 | 34,95 | 0,29% | - |
| 10.07.2024 | 34,40 | 34,85 | 34,40 | 34,85 | 1,16% | 3.120,00 |
| 09.07.2024 | 35,00 | 35,45 | 33,95 | 34,45 | -1,71% | - |
| 08.07.2024 | 34,60 | 35,25 | 34,35 | 35,05 | 1,15% | - |