48,950€
0,72%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 49,05 | 49,05 | 48,80 | 48,95 | 0,41% | - |
| 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% | - |
| 05.07.2024 | 35,00 | 35,05 | 34,50 | 34,65 | -0,86% | - |
| 04.07.2024 | 35,10 | 35,10 | 34,65 | 34,95 | -0,29% | - |
| 03.07.2024 | 35,35 | 35,40 | 34,90 | 35,05 | -0,85% | - |
| 02.07.2024 | 34,80 | 35,40 | 34,70 | 35,35 | 1,43% | - |
| 01.07.2024 | 35,30 | 35,35 | 34,65 | 34,85 | -1,13% | - |
| 28.06.2024 | 35,35 | 35,65 | 35,20 | 35,25 | -0,42% | - |
| 27.06.2024 | 35,20 | 35,40 | 35,15 | 35,40 | 0,43% | - |
| 26.06.2024 | 35,45 | 35,60 | 35,05 | 35,25 | -0,14% | 2.200,00 |
| 25.06.2024 | 35,40 | 35,75 | 34,95 | 35,30 | -0,14% | 5.700,00 |
| 24.06.2024 | 35,55 | 35,75 | 35,25 | 35,35 | -0,84% | - |
| 21.06.2024 | 34,90 | 36,10 | 34,65 | 35,65 | 2,15% | 1.190,00 |
| 20.06.2024 | 32,60 | 35,65 | 32,55 | 34,90 | 7,22% | - |
| 19.06.2024 | 32,10 | 32,85 | 31,80 | 32,55 | 1,24% | - |
| 18.06.2024 | 32,10 | 32,35 | 31,75 | 32,15 | 0,31% | - |
| 17.06.2024 | 31,80 | 32,05 | 31,70 | 32,05 | 1,26% | - |
| 14.06.2024 | 32,50 | 32,60 | 31,50 | 31,65 | -2,47% | 11.070,00 |
| 13.06.2024 | 32,50 | 32,85 | 32,35 | 32,45 | -0,31% | - |
| 12.06.2024 | 32,85 | 32,90 | 32,55 | 32,55 | -0,61% | 580,00 |
| 11.06.2024 | 32,60 | 32,95 | 32,60 | 32,75 | 0,31% | - |
| 10.06.2024 | 32,50 | 33,05 | 32,30 | 32,65 | 0,93% | - |
| 07.06.2024 | 32,95 | 33,05 | 32,35 | 32,35 | -1,82% | - |
| 06.06.2024 | 32,80 | 33,05 | 32,80 | 32,95 | 0,00% | - |
| 05.06.2024 | 32,70 | 32,95 | 31,95 | 32,95 | 0,92% | 4.900,00 |
| 04.06.2024 | 32,30 | 33,10 | 31,55 | 32,65 | 1,40% | 2.472,00 |
| 03.06.2024 | 31,90 | 33,65 | 31,50 | 32,20 | 1,10% | - |
| 31.05.2024 | 31,30 | 31,85 | 31,10 | 31,85 | 1,59% | - |
| 30.05.2024 | 31,30 | 31,45 | 31,15 | 31,35 | 0,00% | 5.575,00 |
| 29.05.2024 | 31,30 | 31,35 | 30,90 | 31,35 | -0,16% | - |
| 28.05.2024 | 32,55 | 32,75 | 31,35 | 31,40 | -2,94% | 10.000,00 |
| 27.05.2024 | 33,10 | 33,40 | 32,35 | 32,35 | -2,41% | 4.517,00 |
| 24.05.2024 | 33,20 | 33,55 | 33,05 | 33,15 | 0,00% | - |
| 23.05.2024 | 33,75 | 33,85 | 33,05 | 33,15 | -1,63% | - |
| 22.05.2024 | 33,85 | 33,95 | 33,55 | 33,70 | -0,15% | - |
| 21.05.2024 | 33,85 | 33,90 | 33,65 | 33,75 | -0,30% | - |
| 20.05.2024 | 34,10 | 34,10 | 33,65 | 33,85 | 0,15% | - |
| 17.05.2024 | 33,70 | 34,30 | 33,70 | 33,80 | -0,59% | - |
| 16.05.2024 | 33,90 | 34,05 | 33,65 | 34,00 | 0,29% | 575,00 |
| 15.05.2024 | 33,00 | 34,25 | 32,90 | 33,90 | -4,64% | - |
| 14.05.2024 | 35,10 | 35,55 | 35,10 | 35,55 | 0,85% | 1.235,00 |
| 13.05.2024 | 35,15 | 35,65 | 35,10 | 35,25 | 0,57% | 15.300,00 |
| 10.05.2024 | 34,20 | 35,40 | 33,95 | 35,05 | 2,64% | 250,00 |
| 09.05.2024 | 33,90 | 34,60 | 33,90 | 34,15 | 0,74% | - |
| 08.05.2024 | 34,00 | 34,15 | 33,15 | 33,90 | -0,29% | 2.450,00 |
| 07.05.2024 | 34,20 | 34,40 | 33,35 | 34,00 | -0,73% | 8.400,00 |
| 06.05.2024 | 34,40 | 34,70 | 33,55 | 34,25 | 0,15% | 9.890,00 |
| 03.05.2024 | 35,00 | 35,30 | 33,90 | 34,20 | -2,15% | 4.900,00 |