29,300€
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 05.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 04.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 03.06.2025 | 29,50 | 29,70 | 26,20 | 29,30 | -1,01% | 109,00 |
| 02.06.2025 | 29,50 | 29,70 | 29,30 | 29,60 | -0,34% | - |
| 30.05.2025 | 29,80 | 30,40 | 29,50 | 29,70 | 0,00% | 25,00 |
| 29.05.2025 | 29,70 | 29,80 | 29,50 | 29,70 | 0,00% | - |
| 28.05.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 27.05.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 26.05.2025 | 29,70 | 30,40 | 29,30 | 29,70 | 0,68% | 2,00 |
| 23.05.2025 | 29,70 | 30,30 | 26,40 | 29,50 | -2,64% | - |
| 22.05.2025 | 29,80 | 30,30 | 26,40 | 30,30 | 0,00% | - |
| 21.05.2025 | 29,60 | 30,30 | 29,60 | 30,30 | 0,66% | - |
| 20.05.2025 | 29,60 | 30,10 | 29,60 | 30,10 | 0,67% | - |
| 19.05.2025 | 30,10 | 30,30 | 26,20 | 29,90 | -1,97% | - |
| 16.05.2025 | 30,20 | 30,50 | 30,20 | 30,50 | 0,66% | - |
| 15.05.2025 | 30,20 | 30,60 | 30,00 | 30,30 | -1,30% | 10,00 |
| 14.05.2025 | 30,60 | 30,70 | 30,00 | 30,70 | 1,99% | - |
| 13.05.2025 | 30,60 | 31,20 | 30,10 | 30,10 | -3,83% | 40,00 |
| 12.05.2025 | 30,90 | 31,30 | 30,50 | 31,30 | 1,95% | - |
| 09.05.2025 | 32,50 | 32,60 | 25,70 | 30,70 | -6,12% | - |
| 08.05.2025 | 32,00 | 32,70 | 32,00 | 32,70 | 0,00% | - |
| 07.05.2025 | 32,70 | 33,20 | 31,80 | 32,70 | -1,80% | - |
| 06.05.2025 | 32,70 | 33,30 | 32,50 | 33,30 | 0,00% | - |
| 05.05.2025 | 32,70 | 33,30 | 32,70 | 33,30 | 0,60% | - |
| 02.05.2025 | 32,30 | 33,10 | 31,60 | 33,10 | 1,85% | 50,00 |
| 30.04.2025 | 30,60 | 32,50 | 30,60 | 32,50 | 3,83% | - |
| 29.04.2025 | 28,70 | 39,40 | 28,70 | 31,30 | 6,83% | 20,00 |
| 28.04.2025 | 28,60 | 29,30 | 28,60 | 29,30 | 0,00% | 245,00 |
| 25.04.2025 | 27,80 | 29,30 | 27,70 | 29,30 | 3,53% | - |
| 24.04.2025 | 28,40 | 28,80 | 25,50 | 28,30 | -2,08% | - |
| 23.04.2025 | 29,20 | 29,20 | 24,80 | 28,90 | -0,34% | - |
| 22.04.2025 | 26,40 | 29,10 | 26,00 | 29,00 | 11,11% | 349,00 |
| 17.04.2025 | 26,10 | 26,60 | 25,70 | 26,10 | -2,25% | - |
| 16.04.2025 | 25,20 | 26,80 | 25,00 | 26,70 | 4,30% | 79,00 |
| 15.04.2025 | 24,60 | 25,80 | 24,50 | 25,60 | 4,07% | 25,00 |
| 14.04.2025 | 23,50 | 24,80 | 23,20 | 24,60 | 2,07% | 116,00 |
| 11.04.2025 | 21,70 | 24,10 | 21,40 | 24,10 | 12,09% | 372,00 |
| 10.04.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 1,90% | 60,00 |
| 09.04.2025 | 20,60 | 23,00 | 20,60 | 21,10 | 2,43% | - |
| 08.04.2025 | 21,30 | 21,30 | 20,60 | 20,60 | -2,37% | - |
| 07.04.2025 | 20,50 | 23,00 | 20,30 | 21,10 | 1,44% | - |
| 04.04.2025 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 03.04.2025 | 20,90 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 02.04.2025 | 20,90 | 21,20 | 20,60 | 21,10 | 0,96% | - |
| 01.04.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 31.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 28.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | 140,00 |
| 27.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 26.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 25.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 24.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 21.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 20.03.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 19.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 18.03.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | 500,00 |
| 17.03.2025 | 20,70 | 21,10 | 20,40 | 20,50 | -1,44% | - |
| 14.03.2025 | 20,90 | 21,10 | 20,60 | 20,80 | -0,48% | - |
| 13.03.2025 | 21,70 | 21,90 | 20,80 | 20,90 | -3,24% | - |
| 12.03.2025 | 21,60 | 21,90 | 21,60 | 21,60 | 0,47% | - |
| 11.03.2025 | 21,80 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 10.03.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 07.03.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 06.03.2025 | 21,70 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 05.03.2025 | 21,80 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 04.03.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 03.03.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 28.02.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 27.02.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | - |
| 26.02.2025 | 21,70 | 22,10 | 21,50 | 21,60 | -0,46% | - |
| 25.02.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.02.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 21.02.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -0,46% | - |
| 20.02.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 19.02.2025 | 22,10 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 18.02.2025 | 22,90 | 23,10 | 21,10 | 21,90 | -5,19% | - |
| 17.02.2025 | 23,50 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 14.02.2025 | 23,30 | 24,10 | 23,30 | 23,50 | 0,43% | - |
| 13.02.2025 | 23,30 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 12.02.2025 | 23,70 | 24,10 | 23,20 | 23,40 | -1,27% | - |
| 11.02.2025 | 24,10 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 10.02.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 07.02.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 06.02.2025 | 23,30 | 23,80 | 23,30 | 23,70 | -0,42% | - |
| 05.02.2025 | 23,80 | 23,80 | 23,10 | 23,80 | 0,85% | - |
| 04.02.2025 | 23,70 | 23,90 | 23,60 | 23,60 | -0,42% | - |
| 03.02.2025 | 23,30 | 23,80 | 23,20 | 23,70 | -0,42% | 50,00 |
| 31.01.2025 | 23,70 | 23,90 | 23,70 | 23,80 | 0,42% | - |
| 30.01.2025 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 29.01.2025 | 23,90 | 23,90 | 23,60 | 23,70 | -0,42% | 75,00 |
| 28.01.2025 | 23,80 | 23,90 | 18,50 | 23,80 | 0,00% | - |
| 27.01.2025 | 24,20 | 24,20 | 18,50 | 23,80 | -1,65% | - |
| 24.01.2025 | 24,50 | 24,70 | 18,30 | 24,20 | -1,63% | - |
| 23.01.2025 | 24,30 | 24,90 | 18,80 | 24,60 | 0,82% | 40,00 |
| 22.01.2025 | 23,70 | 24,50 | 18,30 | 24,40 | 2,52% | 210,00 |
| 21.01.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 20.01.2025 | 23,90 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 17.01.2025 | 23,80 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 16.01.2025 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 15.01.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | - |