14,300€
1,42%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,35 | 14,40 | 14,00 | 14,10 | 0,71% | 8.575,00 |
| 29.09.2025 | 14,05 | 14,05 | 13,95 | 14,00 | -0,36% | - |
| 26.09.2025 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
| 25.09.2025 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 24.09.2025 | 14,05 | 14,05 | 13,90 | 14,00 | 0,00% | - |
| 23.09.2025 | 14,30 | 14,55 | 13,90 | 14,00 | -0,71% | - |
| 22.09.2025 | 14,30 | 14,35 | 14,10 | 14,10 | 0,00% | 5.500,00 |
| 19.09.2025 | 14,20 | 14,35 | 14,10 | 14,10 | -1,05% | - |
| 18.09.2025 | 13,60 | 14,35 | 13,45 | 14,25 | 1,42% | 3.400,00 |
| 17.09.2025 | 14,30 | 14,40 | 14,05 | 14,05 | -1,75% | 100,00 |
| 16.09.2025 | 14,25 | 14,50 | 14,15 | 14,30 | 1,42% | - |
| 15.09.2025 | 14,25 | 14,25 | 13,85 | 14,10 | 0,71% | - |
| 12.09.2025 | 14,40 | 14,45 | 14,00 | 14,00 | -3,78% | - |
| 11.09.2025 | 14,65 | 14,65 | 14,55 | 14,55 | 0,34% | - |
| 10.09.2025 | 14,55 | 14,65 | 14,45 | 14,50 | 0,00% | - |
| 09.09.2025 | 14,80 | 14,85 | 13,85 | 14,50 | -2,03% | - |
| 05.09.2025 | 14,80 | 14,85 | 14,65 | 14,80 | 0,34% | - |
| 04.09.2025 | 14,80 | 14,85 | 14,65 | 14,75 | 0,00% | 2.100,00 |
| 03.09.2025 | 14,80 | 14,85 | 14,70 | 14,75 | 0,00% | - |
| 02.09.2025 | 14,80 | 14,80 | 14,70 | 14,75 | -0,34% | - |
| 01.09.2025 | 14,90 | 16,30 | 14,70 | 14,80 | -0,34% | - |
| 29.08.2025 | 14,85 | 16,30 | 14,75 | 14,85 | 0,68% | 11.000,00 |
| 28.08.2025 | 14,85 | 14,95 | 14,75 | 14,75 | -0,67% | - |
| 27.08.2025 | 14,85 | 14,95 | 14,75 | 14,85 | 0,00% | - |
| 26.08.2025 | 14,90 | 14,95 | 14,75 | 14,85 | -0,34% | - |
| 25.08.2025 | 15,00 | 15,05 | 14,80 | 14,90 | -1,00% | 280,00 |
| 22.08.2025 | 14,95 | 15,05 | 14,80 | 15,05 | 0,67% | - |
| 21.08.2025 | 14,95 | 15,00 | 14,80 | 14,95 | 0,00% | - |
| 20.08.2025 | 14,95 | 15,00 | 14,80 | 14,95 | 0,00% | - |
| 19.08.2025 | 14,95 | 15,00 | 14,80 | 14,95 | -0,33% | - |
| 18.08.2025 | 15,15 | 15,15 | 14,80 | 15,00 | 0,67% | 900,00 |
| 15.08.2025 | 14,95 | 14,95 | 14,80 | 14,90 | 0,00% | - |
| 14.08.2025 | 15,10 | 15,15 | 14,80 | 14,90 | -1,00% | - |
| 13.08.2025 | 15,25 | 15,30 | 14,85 | 15,05 | -1,31% | 2.890,00 |
| 12.08.2025 | 15,25 | 15,35 | 15,20 | 15,25 | -0,33% | - |
| 11.08.2025 | 15,30 | 15,45 | 15,20 | 15,30 | 0,00% | 5.500,00 |
| 08.08.2025 | 15,35 | 15,45 | 15,20 | 15,30 | 0,00% | - |
| 07.08.2025 | 15,35 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 06.08.2025 | 15,55 | 15,55 | 15,15 | 15,30 | -1,92% | 10.600,00 |
| 05.08.2025 | 15,75 | 15,75 | 15,55 | 15,60 | 0,00% | - |
| 04.08.2025 | 15,60 | 15,75 | 15,60 | 15,60 | 0,00% | - |
| 01.08.2025 | 15,60 | 15,75 | 15,60 | 15,60 | 0,00% | - |
| 31.07.2025 | 15,75 | 15,75 | 15,60 | 15,60 | -0,95% | 5.310,00 |
| 30.07.2025 | 15,75 | 15,75 | 15,70 | 15,75 | 0,32% | - |
| 29.07.2025 | 15,75 | 15,75 | 15,65 | 15,70 | 0,00% | 33.750,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 25.07.2025 | 15,75 | 15,75 | 15,70 | 15,70 | 0,00% | - |
| 24.07.2025 | 15,65 | 15,85 | 15,60 | 15,70 | 0,00% | - |
| 23.07.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 0,32% | - |
| 22.07.2025 | 15,60 | 15,70 | 15,55 | 15,65 | 0,00% | - |
| 21.07.2025 | 15,60 | 15,65 | 15,55 | 15,65 | 0,32% | 6.850,00 |
| 18.07.2025 | 15,65 | 15,70 | 15,40 | 15,60 | -1,27% | 25.000,00 |
| 17.07.2025 | 15,60 | 15,85 | 15,45 | 15,80 | 1,28% | 1.650,00 |
| 16.07.2025 | 15,45 | 15,65 | 15,30 | 15,60 | 1,30% | 7.600,00 |
| 15.07.2025 | 15,45 | 15,55 | 15,35 | 15,40 | 0,65% | 3.200,00 |
| 14.07.2025 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | 3.990,00 |
| 11.07.2025 | 15,40 | 15,40 | 15,35 | 15,40 | -0,32% | - |
| 10.07.2025 | 15,40 | 15,55 | 15,40 | 15,45 | 0,00% | - |
| 09.07.2025 | 15,65 | 15,65 | 15,35 | 15,45 | -1,28% | - |
| 08.07.2025 | 15,60 | 15,65 | 14,95 | 15,65 | 0,64% | - |
| 07.07.2025 | 15,75 | 15,90 | 14,80 | 15,55 | 5,42% | 14.600,00 |
| 04.07.2025 | 14,65 | 14,95 | 13,95 | 14,75 | 0,34% | 800,00 |
| 03.07.2025 | 14,55 | 14,90 | 14,15 | 14,70 | 1,03% | - |
| 02.07.2025 | 14,50 | 14,65 | 14,35 | 14,55 | 0,34% | - |
| 01.07.2025 | 14,55 | 14,55 | 14,20 | 14,50 | 3,20% | 11.232,00 |
| 30.06.2025 | 13,50 | 14,25 | 13,45 | 14,05 | 4,46% | 12.050,00 |
| 27.06.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 26.06.2025 | 13,50 | 13,55 | 13,35 | 13,45 | 0,00% | 3.600,00 |
| 25.06.2025 | 13,50 | 13,55 | 13,45 | 13,45 | 0,37% | - |
| 24.06.2025 | 13,50 | 13,80 | 13,40 | 13,40 | -0,37% | - |
| 23.06.2025 | 13,50 | 13,55 | 13,40 | 13,45 | -0,37% | 7.912,00 |
| 20.06.2025 | 13,55 | 13,70 | 13,45 | 13,50 | 0,00% | 3.120,00 |
| 19.06.2025 | 13,55 | 13,55 | 13,25 | 13,50 | 0,75% | - |
| 18.06.2025 | 13,45 | 13,45 | 13,25 | 13,40 | 0,00% | - |
| 17.06.2025 | 13,45 | 13,45 | 13,40 | 13,40 | 0,00% | 3.800,00 |
| 16.06.2025 | 13,45 | 13,55 | 13,35 | 13,40 | 0,00% | - |
| 13.06.2025 | 13,50 | 13,55 | 13,40 | 13,40 | -0,37% | 2.400,00 |
| 12.06.2025 | 13,50 | 13,50 | 13,45 | 13,45 | 0,00% | - |
| 11.06.2025 | 13,45 | 13,55 | 13,40 | 13,45 | 0,00% | 13.738,00 |
| 10.06.2025 | 13,40 | 13,45 | 13,35 | 13,45 | 0,75% | - |
| 09.06.2025 | 13,45 | 13,50 | 13,25 | 13,35 | 0,38% | 38.350,00 |
| 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% | - |