29,500€
Echtzeit-Aktienkurs stock3 AG
Bid:
Ask:
Aktienkurse zur stock3 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 29,40 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 20.10.2025 | 29,40 | 29,50 | 29,10 | 29,30 | 1,74% | - |
| 26.09.2025 | 29,10 | 29,30 | 28,80 | 28,80 | -2,37% | - |
| 05.09.2025 | 29,70 | 29,90 | 29,50 | 29,50 | -0,67% | - |
| 04.09.2025 | 29,70 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 03.09.2025 | 29,50 | 29,90 | 24,85 | 29,70 | 0,00% | 100,00 |
| 02.09.2025 | 29,30 | 29,70 | 21,50 | 29,70 | 2,06% | 170,00 |
| 01.09.2025 | 29,00 | 30,20 | 28,60 | 29,10 | 1,39% | - |
| 29.08.2025 | 28,60 | 29,00 | 26,30 | 28,70 | 0,35% | - |
| 28.08.2025 | 28,80 | 29,10 | 28,50 | 28,60 | 0,35% | - |
| 27.08.2025 | 28,80 | 28,90 | 26,30 | 28,50 | -0,70% | - |
| 26.08.2025 | 29,30 | 30,30 | 24,80 | 28,70 | -2,71% | 100,00 |
| 25.08.2025 | 29,60 | 30,30 | 25,30 | 29,50 | -0,34% | - |
| 22.08.2025 | 29,50 | 29,70 | 25,15 | 29,60 | 0,00% | - |
| 21.08.2025 | 29,60 | 29,70 | 29,00 | 29,60 | 0,34% | 350,00 |
| 20.08.2025 | 29,60 | 29,90 | 29,50 | 29,50 | 0,00% | - |
| 19.08.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -1,01% | - |
| 18.08.2025 | 29,60 | 29,80 | 29,50 | 29,80 | 1,02% | - |
| 15.08.2025 | 29,50 | 29,70 | 29,40 | 29,50 | 0,00% | - |
| 14.08.2025 | 30,10 | 30,80 | 29,30 | 29,50 | -1,67% | 554,00 |
| 13.08.2025 | 30,10 | 30,30 | 29,90 | 30,00 | 0,33% | - |
| 12.08.2025 | 30,20 | 30,30 | 29,90 | 29,90 | -0,99% | - |
| 11.08.2025 | 29,90 | 30,90 | 29,90 | 30,20 | 1,00% | 266,00 |
| 08.08.2025 | 30,90 | 30,90 | 29,80 | 29,90 | -3,24% | - |
| 07.08.2025 | 30,70 | 30,90 | 30,30 | 30,90 | 1,98% | - |
| 06.08.2025 | 30,70 | 30,90 | 30,30 | 30,30 | -1,30% | - |
| 05.08.2025 | 30,10 | 30,70 | 29,70 | 30,70 | 1,99% | - |
| 04.08.2025 | 29,60 | 30,30 | 29,60 | 30,10 | -0,66% | - |
| 01.08.2025 | 29,50 | 30,30 | 29,50 | 30,30 | 1,34% | - |
| 31.07.2025 | 28,70 | 29,90 | 28,70 | 29,90 | 2,75% | - |
| 30.07.2025 | 29,90 | 30,10 | 28,30 | 29,10 | -1,69% | - |
| 29.07.2025 | 29,90 | 30,10 | 29,60 | 29,60 | 0,00% | - |
| 28.07.2025 | 30,20 | 30,20 | 28,30 | 29,60 | -0,67% | 1,00 |
| 25.07.2025 | 29,80 | 29,90 | 29,80 | 29,80 | 0,00% | - |
| 24.07.2025 | 30,20 | 30,30 | 29,80 | 29,80 | -0,67% | - |
| 23.07.2025 | 30,20 | 30,30 | 28,40 | 30,00 | -0,66% | - |
| 22.07.2025 | 30,00 | 30,30 | 29,90 | 30,20 | 1,00% | - |
| 21.07.2025 | 30,20 | 30,70 | 26,10 | 29,90 | -1,32% | 33,00 |
| 18.07.2025 | 30,50 | 31,00 | 28,90 | 30,30 | -0,66% | 180,00 |
| 17.07.2025 | 29,30 | 30,50 | 28,70 | 30,50 | 4,10% | 35,00 |
| 16.07.2025 | 28,70 | 29,30 | 28,50 | 29,30 | 2,81% | - |
| 15.07.2025 | 29,10 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 14.07.2025 | 28,20 | 29,10 | 28,10 | 29,10 | 2,46% | 160,00 |
| 11.07.2025 | 27,30 | 28,60 | 27,00 | 28,40 | 5,19% | - |
| 10.07.2025 | 26,50 | 27,00 | 26,10 | 27,00 | 3,45% | 200,00 |
| 09.07.2025 | 26,40 | 26,70 | 26,00 | 26,10 | 0,00% | 150,00 |
| 08.07.2025 | 26,50 | 26,70 | 26,10 | 26,10 | 0,00% | - |
| 07.07.2025 | 26,20 | 26,30 | 26,10 | 26,10 | 0,00% | 33,00 |
| 04.07.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 03.07.2025 | 26,10 | 26,30 | 26,10 | 26,20 | 0,38% | - |
| 02.07.2025 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 01.07.2025 | 26,00 | 26,50 | 26,00 | 26,10 | -1,51% | - |
| 30.06.2025 | 27,50 | 32,40 | 23,50 | 26,50 | -5,36% | - |
| 27.06.2025 | 27,70 | 28,20 | 27,30 | 28,00 | -0,71% | - |
| 26.06.2025 | 27,70 | 28,30 | 27,70 | 28,20 | 0,71% | - |
| 25.06.2025 | 27,70 | 28,00 | 27,70 | 28,00 | 0,72% | - |
| 24.06.2025 | 28,80 | 29,20 | 27,70 | 27,80 | -4,14% | - |
| 23.06.2025 | 29,00 | 29,70 | 28,50 | 29,00 | -1,36% | - |
| 20.06.2025 | 29,60 | 29,60 | 28,90 | 29,40 | -0,34% | - |
| 19.06.2025 | 29,40 | 29,70 | 29,30 | 29,50 | -0,34% | - |
| 18.06.2025 | 29,30 | 30,10 | 29,20 | 29,60 | 0,34% | - |
| 17.06.2025 | 28,50 | 33,00 | 27,60 | 29,50 | 1,37% | - |
| 16.06.2025 | 30,90 | 33,00 | 28,60 | 29,10 | -7,03% | 164,00 |
| 13.06.2025 | 29,20 | 31,30 | 29,20 | 31,30 | 5,74% | - |
| 12.06.2025 | 29,20 | 30,40 | 29,20 | 29,60 | 1,02% | - |
| 11.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 10.06.2025 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 09.06.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 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% | - |