48,950€
0,10%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,55 | 48,80 | 48,55 | 48,70 | -0,41% | - |
| 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 |
| 05.07.2024 | 35,00 | 35,00 | 34,50 | 35,00 | 0,00% | 1.134,00 |
| 04.07.2024 | 34,70 | 35,00 | 34,60 | 35,00 | 0,00% | 101,00 |
| 03.07.2024 | 35,40 | 35,50 | 34,70 | 35,00 | -1,13% | 2.342,00 |
| 02.07.2024 | 35,10 | 35,40 | 35,10 | 35,40 | 2,02% | 246,00 |
| 01.07.2024 | 35,00 | 35,10 | 34,70 | 34,70 | -1,98% | 4.352,00 |
| 28.06.2024 | 35,30 | 35,80 | 35,30 | 35,40 | -0,56% | 4.857,00 |
| 27.06.2024 | 35,30 | 35,60 | 35,20 | 35,60 | 0,85% | 2.531,00 |
| 26.06.2024 | 35,50 | 35,50 | 35,10 | 35,30 | 0,00% | 1.526,00 |
| 25.06.2024 | 35,50 | 35,70 | 35,00 | 35,30 | -0,56% | 2.606,00 |
| 24.06.2024 | 35,50 | 35,60 | 35,30 | 35,50 | 0,28% | 9.324,00 |
| 21.06.2024 | 34,80 | 36,30 | 34,80 | 35,40 | 1,43% | 13.372,00 |
| 20.06.2024 | 32,40 | 35,70 | 32,40 | 34,90 | 8,05% | 11.869,00 |
| 19.06.2024 | 31,60 | 32,80 | 31,60 | 32,30 | 0,62% | 3.121,00 |
| 18.06.2024 | 31,60 | 32,10 | 31,60 | 32,10 | 1,26% | 311,00 |
| 17.06.2024 | 31,60 | 31,90 | 31,60 | 31,70 | 0,32% | 858,00 |
| 14.06.2024 | 32,50 | 32,50 | 31,50 | 31,60 | -2,77% | 1.098,00 |
| 13.06.2024 | 32,70 | 32,80 | 32,50 | 32,50 | -0,61% | 438,00 |
| 12.06.2024 | 32,70 | 32,90 | 32,70 | 32,70 | 0,00% | 1.195,00 |
| 11.06.2024 | 32,50 | 32,70 | 32,50 | 32,70 | 0,00% | 219,00 |
| 10.06.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,62% | 233,00 |
| 07.06.2024 | 32,70 | 33,00 | 32,50 | 32,50 | -1,52% | 4.996,00 |
| 06.06.2024 | 32,70 | 33,00 | 32,70 | 33,00 | 0,30% | 184,00 |
| 05.06.2024 | 32,70 | 33,00 | 32,60 | 32,90 | 0,61% | 469,00 |
| 04.06.2024 | 32,40 | 33,40 | 31,80 | 32,70 | 0,93% | 6.448,00 |
| 03.06.2024 | 31,50 | 32,80 | 31,50 | 32,40 | 1,25% | 2.157,00 |
| 31.05.2024 | 31,10 | 32,00 | 31,10 | 32,00 | 1,59% | 4.029,00 |
| 30.05.2024 | 31,20 | 31,60 | 31,20 | 31,50 | 0,96% | 1.524,00 |
| 29.05.2024 | 31,00 | 31,50 | 31,00 | 31,20 | -0,32% | 4.940,00 |
| 28.05.2024 | 32,50 | 32,50 | 31,30 | 31,30 | -3,99% | 1.368,00 |
| 27.05.2024 | 33,10 | 33,40 | 32,60 | 32,60 | -1,51% | 2.400,00 |
| 24.05.2024 | 33,30 | 33,30 | 33,10 | 33,10 | -1,49% | 779,00 |
| 23.05.2024 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | 585,00 |
| 22.05.2024 | 33,70 | 33,90 | 33,50 | 33,60 | -0,88% | 1.260,00 |
| 21.05.2024 | 33,70 | 34,00 | 33,70 | 33,90 | 0,00% | 280,00 |
| 20.05.2024 | 34,00 | 34,00 | 33,50 | 33,90 | -0,29% | 1.576,00 |
| 17.05.2024 | 33,90 | 34,20 | 33,80 | 34,00 | 0,59% | 2.261,00 |
| 16.05.2024 | 33,90 | 33,90 | 33,60 | 33,80 | -0,29% | 1.834,00 |
| 15.05.2024 | 33,30 | 34,30 | 33,30 | 33,90 | -3,14% | 2.838,00 |
| 14.05.2024 | 35,50 | 35,70 | 35,00 | 35,00 | -0,28% | 3.006,00 |
| 13.05.2024 | 35,50 | 35,70 | 35,10 | 35,10 | -0,57% | 4.626,00 |
| 10.05.2024 | 34,00 | 35,30 | 34,00 | 35,30 | 3,52% | 2.955,00 |
| 09.05.2024 | 34,20 | 34,20 | 34,10 | 34,10 | 0,29% | 819,00 |
| 08.05.2024 | 33,60 | 34,00 | 32,90 | 34,00 | 1,19% | 7.370,00 |
| 07.05.2024 | 34,00 | 34,00 | 33,30 | 33,60 | -1,18% | 5.624,00 |
| 06.05.2024 | 34,50 | 34,50 | 33,30 | 34,00 | 0,00% | 8.502,00 |
| 03.05.2024 | 34,00 | 34,50 | 34,00 | 34,00 | -0,87% | 4.415,00 |
| 02.05.2024 | 34,30 | 34,50 | 34,10 | 34,30 | -0,58% | 2.248,00 |
| 30.04.2024 | 33,90 | 34,50 | 33,50 | 34,50 | 2,07% | 2.921,00 |
| 29.04.2024 | 34,50 | 34,50 | 33,80 | 33,80 | -2,03% | 641,00 |