13,200€
0,76%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,20 | 13,80 | 13,20 | 13,30 | 0,38% | - |
| 05.06.2025 | 13,20 | 13,70 | 13,20 | 13,25 | 0,38% | - |
| 04.06.2025 | 13,60 | 13,85 | 13,20 | 13,20 | -2,58% | 1.256,00 |
| 03.06.2025 | 13,95 | 14,00 | 12,60 | 13,55 | -2,52% | 45.030,00 |
| 02.06.2025 | 14,30 | 14,35 | 13,70 | 13,90 | -2,80% | - |
| 30.05.2025 | 14,30 | 14,40 | 14,15 | 14,30 | 0,00% | - |
| 29.05.2025 | 14,30 | 14,35 | 14,30 | 14,30 | 0,35% | - |
| 28.05.2025 | 14,65 | 14,70 | 14,05 | 14,25 | -2,73% | 5.410,00 |
| 27.05.2025 | 14,45 | 15,05 | 14,25 | 14,65 | 0,34% | 9.455,00 |
| 26.05.2025 | 13,60 | 15,90 | 13,60 | 14,60 | 6,96% | 2.940,00 |
| 23.05.2025 | 13,75 | 15,80 | 13,60 | 13,65 | -0,73% | 50.852,00 |
| 22.05.2025 | 13,45 | 13,75 | 13,40 | 13,75 | 2,23% | 20.471,00 |
| 21.05.2025 | 12,95 | 13,55 | 12,95 | 13,45 | 0,37% | 18.060,00 |
| 20.05.2025 | 13,25 | 13,60 | 13,20 | 13,40 | 1,13% | 3.060,00 |
| 19.05.2025 | 13,15 | 13,35 | 13,10 | 13,25 | 0,76% | 1.750,00 |
| 16.05.2025 | 13,05 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 15.05.2025 | 13,00 | 13,05 | 12,80 | 13,05 | 0,38% | 11.000,00 |
| 14.05.2025 | 13,00 | 13,15 | 13,00 | 13,00 | 0,00% | 10.400,00 |
| 13.05.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 12.05.2025 | 12,90 | 13,05 | 12,85 | 12,90 | -0,39% | 21.500,00 |
| 09.05.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 1.800,00 |
| 08.05.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -1,53% | 6.110,00 |
| 07.05.2025 | 12,90 | 13,25 | 12,85 | 13,05 | 1,16% | 9.620,00 |
| 06.05.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 1,18% | - |
| 05.05.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,39% | 8.050,00 |
| 02.05.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,20% | - |
| 30.04.2025 | 12,90 | 12,90 | 12,35 | 12,55 | -2,71% | - |
| 29.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 28.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 25.04.2025 | 12,80 | 12,80 | 12,65 | 12,80 | -0,39% | - |
| 24.04.2025 | 12,70 | 12,85 | 12,40 | 12,85 | 2,39% | 8.400,00 |
| 23.04.2025 | 12,70 | 12,70 | 12,50 | 12,55 | 0,00% | 160,00 |
| 22.04.2025 | 12,70 | 12,70 | 12,45 | 12,55 | -0,79% | 50,00 |
| 17.04.2025 | 12,70 | 12,70 | 12,65 | 12,65 | 0,00% | - |
| 16.04.2025 | 12,50 | 12,70 | 12,45 | 12,65 | 1,20% | - |
| 15.04.2025 | 12,35 | 12,60 | 12,30 | 12,50 | 1,63% | 5.100,00 |
| 14.04.2025 | 12,35 | 12,35 | 12,20 | 12,30 | -0,40% | - |
| 11.04.2025 | 12,10 | 12,60 | 11,90 | 12,35 | 2,07% | 7.600,00 |
| 10.04.2025 | 12,05 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 09.04.2025 | 12,35 | 12,35 | 11,85 | 12,10 | -2,02% | 6.200,00 |
| 08.04.2025 | 12,10 | 12,40 | 12,10 | 12,35 | 2,07% | - |
| 07.04.2025 | 12,20 | 12,25 | 12,00 | 12,10 | -2,02% | - |
| 04.04.2025 | 12,30 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 03.04.2025 | 12,30 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 02.04.2025 | 12,30 | 12,45 | 12,30 | 12,35 | 0,00% | 5.000,00 |
| 01.04.2025 | 12,40 | 12,45 | 12,30 | 12,35 | -1,20% | 5.700,00 |
| 31.03.2025 | 12,35 | 12,50 | 12,35 | 12,50 | -0,40% | - |
| 28.03.2025 | 12,45 | 12,60 | 12,35 | 12,55 | -0,40% | 400,00 |
| 27.03.2025 | 12,45 | 12,60 | 12,35 | 12,60 | 1,20% | - |
| 26.03.2025 | 12,60 | 12,65 | 12,45 | 12,45 | -1,19% | 555,00 |
| 25.03.2025 | 12,75 | 13,70 | 12,40 | 12,60 | 0,80% | 10.722,00 |
| 24.03.2025 | 12,65 | 12,80 | 12,50 | 12,50 | 0,00% | 1.182,00 |
| 21.03.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 0,00% | 22.000,00 |
| 20.03.2025 | 12,55 | 12,55 | 12,45 | 12,50 | -0,40% | - |
| 19.03.2025 | 12,55 | 12,55 | 12,40 | 12,55 | 0,00% | 7.400,00 |
| 18.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | 6.366,00 |
| 17.03.2025 | 12,70 | 12,70 | 12,55 | 12,55 | -1,18% | 8.225,00 |
| 14.03.2025 | 12,55 | 12,80 | 12,55 | 12,70 | 1,20% | - |
| 13.03.2025 | 12,80 | 12,85 | 12,55 | 12,55 | -1,95% | 5.415,00 |
| 12.03.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 11.03.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 10.03.2025 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 07.03.2025 | 12,95 | 12,95 | 12,80 | 12,85 | -0,77% | - |
| 06.03.2025 | 12,95 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 05.03.2025 | 12,95 | 12,95 | 12,80 | 12,90 | 0,00% | - |
| 04.03.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 03.03.2025 | 12,95 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 28.02.2025 | 12,90 | 13,05 | 12,90 | 12,95 | 0,00% | - |
| 27.02.2025 | 13,00 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 26.02.2025 | 13,25 | 13,25 | 12,95 | 12,95 | 0,78% | 39.000,00 |
| 25.02.2025 | 13,00 | 13,15 | 12,85 | 12,85 | -1,15% | 8.250,00 |
| 24.02.2025 | 13,05 | 13,05 | 12,90 | 13,00 | 0,39% | 9.392,00 |
| 21.02.2025 | 12,90 | 13,00 | 12,80 | 12,95 | 0,39% | 35.410,00 |
| 20.02.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 1,57% | 6.400,00 |
| 19.02.2025 | 12,75 | 12,80 | 12,45 | 12,70 | -0,39% | - |
| 18.02.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | 500,00 |
| 17.02.2025 | 12,85 | 12,85 | 12,55 | 12,85 | 0,00% | 4.900,00 |
| 14.02.2025 | 12,85 | 13,00 | 12,75 | 12,85 | -0,77% | 60.940,00 |
| 13.02.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 500,00 |
| 12.02.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | 13.443,00 |
| 11.02.2025 | 13,10 | 13,15 | 12,75 | 12,95 | -1,89% | 25.600,00 |
| 10.02.2025 | 12,95 | 13,20 | 12,95 | 13,20 | 1,54% | 7.500,00 |
| 07.02.2025 | 13,00 | 13,05 | 12,95 | 13,00 | 0,39% | - |
| 06.02.2025 | 13,00 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 05.02.2025 | 13,00 | 13,00 | 12,70 | 12,95 | 0,78% | - |
| 04.02.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 03.02.2025 | 12,95 | 13,00 | 12,85 | 12,90 | -0,39% | - |
| 31.01.2025 | 12,90 | 13,00 | 12,85 | 12,95 | 0,39% | 28.830,00 |
| 30.01.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | 8.769,00 |
| 29.01.2025 | 12,85 | 12,90 | 12,70 | 12,90 | 0,39% | 26.283,00 |
| 28.01.2025 | 12,85 | 12,95 | 12,80 | 12,85 | 0,39% | 11.858,00 |
| 27.01.2025 | 12,85 | 12,95 | 12,80 | 12,80 | 0,00% | 107.756,00 |
| 24.01.2025 | 12,85 | 12,85 | 12,75 | 12,80 | 0,00% | 17.980,00 |
| 23.01.2025 | 12,80 | 12,95 | 12,80 | 12,80 | 0,39% | - |
| 22.01.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | 1.749,00 |
| 21.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 20.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 17.01.2025 | 12,95 | 12,95 | 12,80 | 12,85 | 0,39% | 22.560,00 |
| 16.01.2025 | 12,90 | 13,25 | 12,75 | 12,80 | 0,39% | 10.220,00 |
| 15.01.2025 | 13,15 | 13,15 | 12,75 | 12,75 | -2,30% | 130,00 |