53,400€
-1,11%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54,10 | 54,10 | 53,20 | 53,40 | -1,11% | - |
| 21.11.2024 | 55,20 | 55,30 | 54,00 | 54,00 | -2,17% | - |
| 20.11.2024 | 53,40 | 55,40 | 53,20 | 55,20 | 3,76% | 429,00 |
| 19.11.2024 | 53,20 | 53,60 | 53,20 | 53,20 | -0,37% | 162,00 |
| 18.11.2024 | 53,60 | 53,60 | 53,20 | 53,40 | -0,74% | 65,00 |
| 15.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 2,00 |
| 14.11.2024 | 52,20 | 53,80 | 52,20 | 53,80 | 0,00% | 122,00 |
| 13.11.2024 | 53,20 | 53,80 | 52,20 | 53,80 | -5,28% | 466,00 |
| 12.11.2024 | 52,20 | 58,80 | 52,00 | 56,80 | 9,23% | 6.707,00 |
| 11.11.2024 | 53,00 | 53,00 | 52,00 | 52,00 | -0,76% | 2.254,00 |
| 08.11.2024 | 53,00 | 53,00 | 52,20 | 52,40 | -1,13% | 2.394,00 |
| 07.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 1.507,00 |
| 06.11.2024 | 50,40 | 53,20 | 49,50 | 53,00 | 5,58% | 20.115,00 |
| 05.11.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,60% | 1,00 |
| 04.11.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | 1,00 |
| 01.11.2024 | 50,40 | 50,40 | 50,00 | 50,00 | -0,40% | 2.016,00 |
| 31.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,79% | 662,00 |
| 30.10.2024 | 50,00 | 51,00 | 50,00 | 50,60 | 2,02% | 203,00 |
| 29.10.2024 | 49,20 | 50,00 | 48,60 | 49,60 | -0,40% | 1.815,00 |
| 28.10.2024 | 49,90 | 49,90 | 49,80 | 49,80 | -0,20% | 206,00 |
| 25.10.2024 | 49,60 | 50,40 | 49,60 | 49,90 | 0,60% | 3.220,00 |
| 24.10.2024 | 48,60 | 49,60 | 48,30 | 49,60 | 1,22% | 2.224,00 |
| 23.10.2024 | 49,00 | 49,00 | 48,90 | 49,00 | -0,20% | 1.992,00 |
| 22.10.2024 | 49,00 | 49,20 | 49,00 | 49,10 | 1,03% | 3.978,00 |
| 21.10.2024 | 48,90 | 49,20 | 48,60 | 48,60 | 0,62% | 8.309,00 |
| 18.10.2024 | 48,30 | 48,90 | 48,30 | 48,30 | 0,00% | 112,00 |
| 17.10.2024 | 48,20 | 48,30 | 48,20 | 48,30 | -0,41% | 926,00 |
| 16.10.2024 | 48,80 | 48,80 | 48,50 | 48,50 | -1,02% | 260,00 |
| 15.10.2024 | 48,80 | 49,20 | 48,75 | 49,00 | 0,20% | - |
| 14.10.2024 | 48,40 | 49,00 | 48,40 | 48,90 | 1,03% | 42.889,00 |
| 11.10.2024 | 48,40 | 48,50 | 48,30 | 48,40 | -0,21% | 40.713,00 |
| 10.10.2024 | 48,40 | 48,50 | 48,20 | 48,50 | 0,00% | 29.988,00 |
| 09.10.2024 | 48,10 | 48,50 | 48,10 | 48,50 | 0,62% | 73.141,00 |
| 08.10.2024 | 48,10 | 48,20 | 48,00 | 48,20 | 0,21% | 75.447,00 |
| 07.10.2024 | 48,40 | 48,50 | 48,10 | 48,10 | -1,03% | 27.178,00 |
| 04.10.2024 | 48,30 | 48,90 | 48,30 | 48,60 | 0,62% | 73,00 |
| 03.10.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,00% | 7,00 |
| 02.10.2024 | 48,30 | 48,90 | 48,30 | 48,30 | -0,82% | 1.963,00 |
| 01.10.2024 | 48,20 | 48,70 | 48,20 | 48,70 | 1,04% | 3.662,00 |
| 30.09.2024 | 48,70 | 48,70 | 48,20 | 48,20 | -0,21% | 19.015,00 |
| 27.09.2024 | 48,30 | 48,30 | 48,20 | 48,30 | -0,21% | 3.876,00 |
| 26.09.2024 | 48,50 | 48,90 | 48,40 | 48,40 | 0,00% | 2.096,00 |
| 25.09.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 915,00 |
| 24.09.2024 | 48,80 | 48,80 | 48,40 | 48,40 | -0,82% | 6.003,00 |
| 23.09.2024 | 48,90 | 48,90 | 48,80 | 48,80 | -0,20% | 11.860,00 |
| 20.09.2024 | 48,90 | 49,00 | 48,80 | 48,90 | -0,20% | 7.415,00 |
| 19.09.2024 | 48,90 | 49,00 | 48,90 | 49,00 | 0,20% | 4.382,00 |
| 18.09.2024 | 48,90 | 49,00 | 48,80 | 48,90 | 0,20% | 5.570,00 |
| 17.09.2024 | 48,80 | 48,90 | 48,70 | 48,80 | 0,00% | 2.653,00 |
| 16.09.2024 | 48,70 | 48,90 | 48,60 | 48,80 | -0,20% | 3.745,00 |
| 13.09.2024 | 49,00 | 49,00 | 48,60 | 48,90 | 0,00% | 5.917,00 |
| 12.09.2024 | 48,50 | 49,00 | 48,50 | 48,90 | 0,82% | 5.970,00 |
| 11.09.2024 | 48,60 | 48,70 | 48,50 | 48,50 | -0,21% | 4.760,00 |
| 10.09.2024 | 48,60 | 48,70 | 48,60 | 48,60 | 0,00% | 2.564,00 |
| 09.09.2024 | 48,60 | 48,70 | 48,60 | 48,60 | 0,21% | 3.449,00 |
| 06.09.2024 | 48,50 | 48,70 | 48,50 | 48,50 | 0,00% | 5.137,00 |
| 05.09.2024 | 48,30 | 48,50 | 48,30 | 48,50 | 0,41% | 4.049,00 |
| 04.09.2024 | 48,30 | 48,50 | 48,30 | 48,30 | 0,00% | 4.765,00 |
| 03.09.2024 | 48,30 | 48,30 | 48,20 | 48,30 | 0,21% | 1.664,00 |
| 02.09.2024 | 48,10 | 48,50 | 48,10 | 48,20 | 0,00% | 10.691,00 |
| 30.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,21% | 842,00 |
| 29.08.2024 | 48,20 | 48,20 | 48,10 | 48,10 | 0,00% | 269,00 |
| 28.08.2024 | 48,10 | 48,20 | 48,10 | 48,10 | -0,21% | 424,00 |
| 27.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,00% | 1.149,00 |
| 26.08.2024 | 48,00 | 48,30 | 48,00 | 48,20 | 0,21% | 6.050,00 |
| 23.08.2024 | 48,10 | 48,30 | 48,10 | 48,10 | -0,21% | 8.762,00 |
| 22.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,00% | 4.569,00 |
| 21.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,00% | 166,00 |
| 20.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,21% | 192,00 |
| 19.08.2024 | 48,20 | 48,20 | 48,10 | 48,10 | -0,41% | 1.307,00 |
| 16.08.2024 | 48,10 | 48,30 | 48,10 | 48,30 | 0,00% | 3.141,00 |
| 15.08.2024 | 48,20 | 48,30 | 48,10 | 48,30 | 0,42% | 3.300,00 |
| 14.08.2024 | 48,30 | 48,30 | 48,10 | 48,10 | -0,21% | 4.844,00 |
| 13.08.2024 | 48,10 | 48,20 | 48,00 | 48,20 | 0,21% | 5.871,00 |
| 12.08.2024 | 48,10 | 48,20 | 48,10 | 48,10 | -0,21% | 13.185,00 |
| 09.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,00% | 3.595,00 |
| 08.08.2024 | 48,10 | 48,20 | 48,10 | 48,20 | 0,21% | 8.953,00 |
| 07.08.2024 | 48,00 | 48,20 | 48,00 | 48,10 | 0,21% | 24.964,00 |
| 06.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 16.684,00 |
| 05.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 12.782,00 |
| 02.08.2024 | 48,10 | 48,20 | 48,00 | 48,20 | 0,21% | 4.215,00 |
| 01.08.2024 | 48,10 | 48,20 | 48,00 | 48,10 | 0,00% | 11.441,00 |
| 31.07.2024 | 48,20 | 48,20 | 48,10 | 48,10 | -0,62% | 1.357,00 |
| 30.07.2024 | 48,10 | 48,40 | 48,10 | 48,40 | 0,41% | 20.542,00 |
| 29.07.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 0,42% | 14.544,00 |
| 26.07.2024 | 48,00 | 48,10 | 48,00 | 48,00 | -0,41% | 13.058,00 |
| 25.07.2024 | 48,10 | 48,20 | 48,00 | 48,20 | 0,00% | 34.810,00 |
| 24.07.2024 | 48,00 | 48,20 | 48,00 | 48,20 | 0,42% | 37.283,00 |
| 23.07.2024 | 48,00 | 48,10 | 48,00 | 48,00 | -0,21% | 63.597,00 |
| 22.07.2024 | 48,00 | 48,60 | 47,80 | 48,10 | 52,22% | 437.153,00 |
| 19.07.2024 | 31,50 | 31,60 | 31,40 | 31,60 | -0,32% | 534,00 |
| 18.07.2024 | 31,80 | 31,80 | 31,40 | 31,70 | 0,00% | 1.702,00 |
| 17.07.2024 | 32,80 | 32,80 | 31,40 | 31,70 | -2,76% | 5.904,00 |
| 16.07.2024 | 32,90 | 33,80 | 32,60 | 32,60 | -2,69% | 2.966,00 |
| 15.07.2024 | 33,90 | 34,00 | 33,30 | 33,50 | -2,05% | 1.086,00 |
| 12.07.2024 | 35,10 | 35,10 | 34,20 | 34,20 | -2,29% | 2.341,00 |
| 11.07.2024 | 35,00 | 35,10 | 34,80 | 35,00 | 0,29% | 859,00 |
| 10.07.2024 | 34,60 | 34,90 | 34,50 | 34,90 | 1,45% | 41,00 |
| 09.07.2024 | 35,30 | 35,30 | 33,90 | 34,40 | -1,99% | 2.884,00 |
| 08.07.2024 | 35,00 | 35,40 | 34,40 | 35,10 | 0,29% | 2.184,00 |