12,550€
-0,40%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,60 | 12,85 | 12,45 | 12,55 | -0,79% | 21.000,00 |
| 13.09.2024 | 12,65 | 13,20 | 12,65 | 12,65 | 0,80% | 7.470,00 |
| 12.09.2024 | 12,65 | 12,65 | 12,45 | 12,55 | 0,80% | 13.460,00 |
| 11.09.2024 | 12,75 | 12,75 | 12,30 | 12,45 | -3,11% | 2.532,00 |
| 10.09.2024 | 12,75 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 09.09.2024 | 12,85 | 12,95 | 12,80 | 12,85 | -0,77% | - |
| 06.09.2024 | 12,85 | 12,95 | 12,75 | 12,95 | 0,78% | 2.800,00 |
| 05.09.2024 | 12,85 | 12,95 | 12,80 | 12,85 | -0,77% | 5.600,00 |
| 04.09.2024 | 12,75 | 13,05 | 12,60 | 12,95 | 1,57% | 20.200,00 |
| 03.09.2024 | 12,75 | 12,95 | 12,60 | 12,75 | 0,39% | 20.900,00 |
| 02.09.2024 | 12,85 | 12,90 | 12,60 | 12,70 | -1,17% | 17.200,00 |
| 30.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 29.08.2024 | 12,70 | 13,05 | 12,70 | 12,80 | -0,39% | 21.000,00 |
| 28.08.2024 | 13,05 | 13,10 | 12,60 | 12,85 | -1,53% | 1.200,00 |
| 27.08.2024 | 13,00 | 13,05 | 12,95 | 13,05 | 1,56% | 3.750,00 |
| 26.08.2024 | 12,95 | 13,05 | 12,85 | 12,85 | 0,00% | 10.500,00 |
| 23.08.2024 | 13,00 | 13,00 | 12,85 | 12,85 | -0,77% | - |
| 22.08.2024 | 13,00 | 13,00 | 12,70 | 12,95 | 0,00% | 33.360,00 |
| 21.08.2024 | 13,00 | 13,00 | 12,95 | 12,95 | 0,00% | 20.862,00 |
| 20.08.2024 | 12,95 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 19.08.2024 | 13,05 | 13,10 | 12,90 | 12,95 | -0,77% | 12.325,00 |
| 16.08.2024 | 12,85 | 13,05 | 12,80 | 13,05 | 1,95% | 7.218,00 |
| 15.08.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,92% | 12.948,00 |
| 14.08.2024 | 12,90 | 13,05 | 12,45 | 13,05 | 1,16% | 4.275,00 |
| 13.08.2024 | 13,10 | 13,10 | 12,60 | 12,90 | -1,15% | 10.500,00 |
| 12.08.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 0,00% | - |
| 09.08.2024 | 13,10 | 13,10 | 12,95 | 13,05 | 0,00% | 6.940,00 |
| 08.08.2024 | 13,10 | 13,10 | 12,90 | 13,05 | 0,00% | 27.000,00 |
| 07.08.2024 | 13,05 | 13,10 | 12,90 | 13,05 | 0,00% | 7.987,00 |
| 06.08.2024 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 05.08.2024 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | 12.035,00 |
| 02.08.2024 | 13,10 | 13,10 | 12,85 | 13,00 | -0,76% | 9.600,00 |
| 01.08.2024 | 13,50 | 13,50 | 13,05 | 13,10 | -0,76% | 9.500,00 |
| 31.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | - |
| 30.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | - |
| 29.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | - |
| 26.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | 125,00 |
| 25.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 0,00% | 12.200,00 |
| 24.07.2024 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 408,00 |
| 23.07.2024 | 13,40 | 13,45 | 13,30 | 13,35 | -0,37% | 33.600,00 |
| 22.07.2024 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | 28.300,00 |
| 19.07.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,74% | 18.960,00 |
| 18.07.2024 | 13,65 | 13,70 | 13,45 | 13,55 | -1,09% | - |
| 17.07.2024 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | - |
| 16.07.2024 | 13,45 | 13,60 | 13,45 | 13,55 | -0,37% | - |
| 15.07.2024 | 13,20 | 13,65 | 13,20 | 13,60 | 0,37% | 2.800,00 |
| 12.07.2024 | 13,15 | 13,55 | 13,15 | 13,55 | 3,44% | 10.000,00 |
| 11.07.2024 | 13,30 | 13,35 | 13,10 | 13,10 | -1,50% | 5.640,00 |
| 10.07.2024 | 13,30 | 13,70 | 13,30 | 13,30 | 0,00% | 8.050,00 |
| 09.07.2024 | 13,20 | 13,40 | 13,20 | 13,30 | 0,76% | 21.272,00 |
| 08.07.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | 28.600,00 |
| 05.07.2024 | 13,10 | 13,15 | 13,10 | 13,10 | 0,00% | - |
| 04.07.2024 | 13,20 | 13,20 | 13,05 | 13,10 | -0,76% | 4.187,00 |
| 03.07.2024 | 13,20 | 13,20 | 12,75 | 13,20 | 0,00% | 20.580,00 |
| 02.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 2.700,00 |
| 01.07.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 1,15% | - |
| 28.06.2024 | 13,20 | 13,20 | 12,95 | 13,05 | -1,51% | 12.000,00 |
| 27.06.2024 | 13,20 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 26.06.2024 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | - |
| 25.06.2024 | 13,15 | 13,20 | 13,15 | 13,15 | 0,38% | 245,00 |
| 24.06.2024 | 12,95 | 13,10 | 12,90 | 13,10 | 1,16% | - |
| 21.06.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | 12.300,00 |
| 20.06.2024 | 12,90 | 12,95 | 12,90 | 12,95 | 0,39% | - |
| 19.06.2024 | 12,90 | 13,20 | 12,85 | 12,90 | 0,00% | 9.500,00 |
| 18.06.2024 | 13,20 | 13,30 | 12,75 | 12,90 | -0,39% | 8.032,00 |
| 17.06.2024 | 13,40 | 13,40 | 12,95 | 12,95 | -3,36% | 18.801,00 |
| 14.06.2024 | 13,45 | 13,60 | 13,40 | 13,40 | -0,74% | 164.300,00 |
| 13.06.2024 | 13,60 | 13,60 | 13,45 | 13,50 | -0,74% | - |
| 12.06.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 0,00% | 5.860,00 |
| 11.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 10.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 07.06.2024 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | 4.280,00 |
| 06.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 05.06.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 2,61% | 3.492,00 |
| 04.06.2024 | 13,40 | 13,45 | 13,40 | 13,40 | -0,37% | 1.962,00 |
| 03.06.2024 | 13,20 | 13,65 | 13,20 | 13,45 | 1,89% | 7.025,00 |
| 31.05.2024 | 13,30 | 13,30 | 13,15 | 13,20 | -1,12% | - |
| 30.05.2024 | 13,45 | 13,45 | 13,25 | 13,35 | -0,74% | 35.174,00 |
| 29.05.2024 | 13,25 | 13,45 | 13,20 | 13,45 | 1,51% | 16.480,00 |
| 28.05.2024 | 13,40 | 13,40 | 13,25 | 13,25 | 0,38% | 4.519,00 |
| 27.05.2024 | 13,35 | 13,55 | 13,20 | 13,20 | -2,22% | 4.060,00 |
| 24.05.2024 | 13,25 | 13,50 | 12,95 | 13,50 | -0,37% | 11.200,00 |
| 23.05.2024 | 13,35 | 13,75 | 13,25 | 13,55 | 1,50% | 10.400,00 |
| 22.05.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 0,75% | 43.000,00 |
| 21.05.2024 | 13,00 | 13,30 | 12,95 | 13,25 | 1,53% | 2.750,00 |
| 20.05.2024 | 13,00 | 13,05 | 12,95 | 13,05 | 0,00% | - |
| 17.05.2024 | 13,05 | 13,20 | 12,75 | 13,05 | -0,76% | 8.088,00 |
| 16.05.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | 690,00 |
| 15.05.2024 | 13,25 | 13,25 | 13,00 | 13,25 | 0,00% | 4.400,00 |
| 14.05.2024 | 13,25 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 13.05.2024 | 13,30 | 13,35 | 12,85 | 13,20 | 0,38% | - |
| 10.05.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | 2.100,00 |
| 09.05.2024 | 13,35 | 13,35 | 13,00 | 13,10 | 0,00% | - |
| 08.05.2024 | 13,35 | 13,75 | 12,95 | 13,10 | -1,87% | 23.666,00 |
| 07.05.2024 | 13,25 | 13,35 | 13,15 | 13,35 | 1,14% | 46.000,00 |
| 06.05.2024 | 13,25 | 13,65 | 13,20 | 13,20 | 0,76% | 35.955,00 |
| 03.05.2024 | 13,15 | 13,60 | 13,10 | 13,10 | 0,77% | 4.925,00 |
| 02.05.2024 | 12,85 | 13,55 | 12,85 | 13,00 | 2,77% | 16.520,00 |
| 30.04.2024 | 12,75 | 12,95 | 12,55 | 12,65 | -1,17% | 4.584,00 |
| 29.04.2024 | 12,95 | 12,95 | 12,80 | 12,80 | -1,92% | - |