12,800€
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | 12.529,00 |
| 20.12.2024 | 12,90 | 13,00 | 12,75 | 13,00 | 1,17% | 29.500,00 |
| 19.12.2024 | 13,15 | 13,25 | 12,85 | 12,85 | -1,91% | - |
| 18.12.2024 | 13,05 | 13,25 | 13,05 | 13,10 | 0,38% | 1.019,00 |
| 17.12.2024 | 12,90 | 13,10 | 12,85 | 13,05 | 1,56% | 21.089,00 |
| 16.12.2024 | 12,90 | 12,90 | 12,75 | 12,85 | 0,00% | 12.170,00 |
| 13.12.2024 | 12,90 | 12,90 | 12,80 | 12,85 | 0,00% | 7.896,00 |
| 12.12.2024 | 12,90 | 12,90 | 12,70 | 12,85 | 0,00% | 55,00 |
| 11.12.2024 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 10.12.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 09.12.2024 | 13,10 | 13,15 | 13,05 | 13,10 | 0,00% | - |
| 06.12.2024 | 13,20 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 05.12.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 1,92% | - |
| 04.12.2024 | 12,95 | 13,00 | 12,90 | 13,00 | 0,78% | 4.400,00 |
| 03.12.2024 | 12,75 | 13,00 | 12,65 | 12,90 | 1,18% | 25.000,00 |
| 02.12.2024 | 12,75 | 13,00 | 12,75 | 12,75 | -0,39% | 15.500,00 |
| 29.11.2024 | 12,85 | 12,95 | 12,70 | 12,80 | -0,39% | - |
| 28.11.2024 | 12,80 | 12,85 | 12,80 | 12,85 | -0,39% | - |
| 27.11.2024 | 12,65 | 13,05 | 12,55 | 12,90 | 1,98% | 40.000,00 |
| 26.11.2024 | 12,60 | 12,65 | 12,55 | 12,65 | 1,20% | - |
| 25.11.2024 | 12,45 | 12,55 | 12,45 | 12,50 | 0,40% | 24.000,00 |
| 22.11.2024 | 12,45 | 12,55 | 12,40 | 12,45 | 0,00% | - |
| 21.11.2024 | 12,50 | 12,50 | 12,00 | 12,45 | -0,40% | 9.478,00 |
| 20.11.2024 | 12,45 | 12,50 | 12,40 | 12,50 | 0,40% | 29.627,00 |
| 19.11.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | 3.696,00 |
| 18.11.2024 | 12,80 | 12,80 | 12,20 | 12,45 | -2,73% | 13.800,00 |
| 15.11.2024 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | 2.300,00 |
| 14.11.2024 | 12,85 | 12,85 | 12,60 | 12,85 | 0,00% | 12.600,00 |
| 13.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 12.11.2024 | 12,90 | 12,90 | 12,45 | 12,85 | -0,39% | 15.000,00 |
| 11.11.2024 | 12,95 | 12,95 | 12,85 | 12,90 | 0,00% | 14.500,00 |
| 08.11.2024 | 12,85 | 12,95 | 12,85 | 12,90 | -0,77% | - |
| 07.11.2024 | 13,05 | 14,00 | 12,85 | 13,00 | 0,78% | 120,00 |
| 06.11.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 05.11.2024 | 12,90 | 13,00 | 12,90 | 12,90 | 0,00% | 5.060,00 |
| 04.11.2024 | 13,05 | 13,40 | 12,90 | 12,90 | -1,15% | 33.800,00 |
| 01.11.2024 | 12,90 | 13,10 | 12,90 | 13,05 | -0,38% | - |
| 31.10.2024 | 12,90 | 13,10 | 12,85 | 13,10 | 1,55% | 1.850,00 |
| 30.10.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 0,00% | 76.270,00 |
| 29.10.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 28.10.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 25.10.2024 | 12,85 | 12,95 | 12,85 | 12,90 | 0,00% | - |
| 24.10.2024 | 12,90 | 12,90 | 12,85 | 12,90 | -0,39% | 56.700,00 |
| 23.10.2024 | 13,05 | 13,05 | 12,60 | 12,95 | -0,77% | 35.000,00 |
| 22.10.2024 | 13,05 | 13,05 | 12,90 | 13,05 | 0,00% | - |
| 21.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | 37.000,00 |
| 18.10.2024 | 12,85 | 13,15 | 12,80 | 13,05 | 1,56% | - |
| 17.10.2024 | 12,95 | 13,10 | 12,85 | 12,85 | -0,77% | - |
| 16.10.2024 | 12,95 | 12,95 | 12,85 | 12,95 | 0,39% | 11.500,00 |
| 15.10.2024 | 12,90 | 12,95 | 12,85 | 12,90 | 0,00% | - |
| 14.10.2024 | 12,95 | 13,00 | 12,70 | 12,90 | 1,57% | 6.820,00 |
| 11.10.2024 | 12,95 | 12,95 | 12,70 | 12,70 | 0,00% | - |
| 10.10.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 09.10.2024 | 12,95 | 13,00 | 12,80 | 12,80 | -1,16% | - |
| 08.10.2024 | 12,75 | 13,00 | 12,75 | 12,95 | 0,78% | - |
| 07.10.2024 | 12,70 | 12,85 | 12,50 | 12,85 | 0,39% | 40.000,00 |
| 04.10.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 03.10.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 0,00% | 450,00 |
| 02.10.2024 | 12,65 | 12,90 | 12,55 | 12,65 | -0,39% | 19.380,00 |
| 01.10.2024 | 12,60 | 12,90 | 12,40 | 12,70 | 2,42% | 16.990,00 |
| 30.09.2024 | 12,60 | 12,85 | 12,40 | 12,40 | -3,50% | 2.000,00 |
| 27.09.2024 | 12,80 | 12,85 | 12,40 | 12,85 | 1,98% | 9.952,00 |
| 26.09.2024 | 12,60 | 12,80 | 12,55 | 12,60 | -0,40% | 18,00 |
| 25.09.2024 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | 45.000,00 |
| 24.09.2024 | 12,60 | 12,65 | 12,45 | 12,65 | 0,80% | 7.800,00 |
| 23.09.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -2,33% | 6.764,00 |
| 20.09.2024 | 12,65 | 12,90 | 12,65 | 12,85 | 0,78% | 5.428,00 |
| 19.09.2024 | 12,80 | 13,10 | 12,70 | 12,75 | -1,54% | 16.000,00 |
| 18.09.2024 | 12,85 | 12,95 | 12,80 | 12,95 | 0,78% | - |
| 17.09.2024 | 12,55 | 12,85 | 12,55 | 12,85 | 1,98% | - |
| 16.09.2024 | 12,60 | 12,85 | 12,45 | 12,60 | -0,40% | 23.500,00 |
| 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% | - |