2,480€
-0,80%
Echtzeit-Aktienkurs STOCKLAND STLPD SECS
Bid:
Ask:
Aktienkurse zur STOCKLAND STLPD SECS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 2,49 | 2,50 | 2,48 | 2,48 | -1,59% | - |
| 17.08.2026 | 2,54 | 2,55 | 2,52 | 2,52 | -3,45% | - |
| 14.08.2026 | 2,62 | 2,62 | 2,61 | 2,61 | -0,38% | - |
| 13.08.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,38% | - |
| 12.08.2026 | 2,60 | 2,62 | 2,60 | 2,61 | -1,14% | 36.800,00 |
| 11.08.2026 | 2,65 | 2,66 | 2,63 | 2,64 | 0,00% | - |
| 10.08.2026 | 2,65 | 2,65 | 2,63 | 2,64 | -0,38% | - |
| 07.08.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 1,53% | - |
| 06.08.2026 | 2,62 | 2,62 | 2,60 | 2,61 | 0,77% | - |
| 05.08.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -3,00% | - |
| 04.08.2026 | 2,62 | 2,68 | 2,61 | 2,67 | 1,91% | - |
| 03.08.2026 | 2,59 | 2,62 | 2,57 | 2,62 | 0,38% | - |
| 31.07.2026 | 2,61 | 2,62 | 2,57 | 2,61 | -1,51% | - |
| 30.07.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 1,15% | - |
| 29.07.2026 | 2,68 | 2,69 | 2,62 | 2,62 | 0,77% | - |
| 28.07.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 4,00% | - |
| 27.07.2026 | 2,53 | 2,53 | 2,49 | 2,50 | -1,57% | - |
| 24.07.2026 | 2,53 | 2,56 | 2,53 | 2,54 | 4,10% | - |
| 23.07.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -2,40% | - |
| 22.07.2026 | 2,50 | 2,51 | 2,48 | 2,50 | -1,19% | - |
| 21.07.2026 | 2,52 | 2,53 | 2,51 | 2,53 | 1,20% | - |
| 20.07.2026 | 2,50 | 2,53 | 2,49 | 2,50 | -0,95% | - |
| 17.07.2026 | 2,51 | 2,52 | 2,49 | 2,52 | 3,02% | - |
| 16.07.2026 | 2,46 | 2,47 | 2,44 | 2,45 | 0,82% | - |
| 15.07.2026 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | - |
| 14.07.2026 | 2,42 | 2,44 | 2,40 | 2,43 | 1,25% | - |
| 13.07.2026 | 2,41 | 2,42 | 2,40 | 2,40 | -0,83% | - |
| 10.07.2026 | 2,40 | 2,42 | 2,39 | 2,42 | 0,41% | - |
| 09.07.2026 | 2,40 | 2,41 | 2,39 | 2,41 | -2,43% | - |
| 08.07.2026 | 2,47 | 2,49 | 2,44 | 2,47 | 5,56% | - |
| 07.07.2026 | 2,34 | 2,36 | 2,33 | 2,34 | -4,10% | - |
| 06.07.2026 | 2,42 | 2,45 | 2,42 | 2,44 | 0,00% | - |
| 03.07.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 1,67% | - |
| 02.07.2026 | 2,41 | 2,44 | 2,39 | 2,40 | -2,44% | - |
| 01.07.2026 | 2,44 | 2,47 | 2,44 | 2,46 | -2,38% | - |
| 30.06.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 1,20% | - |
| 29.06.2026 | 2,48 | 2,49 | 2,45 | 2,49 | -2,73% | - |
| 26.06.2026 | 2,61 | 2,63 | 2,55 | 2,56 | 1,99% | - |
| 25.06.2026 | 2,56 | 2,57 | 2,49 | 2,51 | 0,00% | - |
| 24.06.2026 | 2,53 | 2,54 | 2,50 | 2,51 | 1,62% | - |
| 23.06.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -3,52% | - |
| 22.06.2026 | 2,56 | 2,59 | 2,55 | 2,56 | -0,39% | - |
| 19.06.2026 | 2,57 | 2,58 | 2,57 | 2,57 | -1,53% | - |
| 18.06.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,77% | - |
| 17.06.2026 | 2,63 | 2,64 | 2,58 | 2,59 | 1,57% | - |
| 16.06.2026 | 2,56 | 2,57 | 2,55 | 2,55 | -5,20% | - |
| 15.06.2026 | 2,64 | 2,70 | 2,63 | 2,69 | 3,46% | - |
| 12.06.2026 | 2,57 | 2,61 | 2,56 | 2,60 | 4,84% | - |
| 11.06.2026 | 2,47 | 2,52 | 2,45 | 2,48 | 5,08% | - |
| 10.06.2026 | 2,40 | 2,42 | 2,36 | 2,36 | 2,61% | - |
| 09.06.2026 | 2,35 | 2,36 | 2,25 | 2,30 | 2,22% | - |
| 08.06.2026 | 2,26 | 2,27 | 2,23 | 2,25 | 0,45% | - |
| 05.06.2026 | 2,34 | 2,34 | 2,23 | 2,24 | -4,27% | - |
| 04.06.2026 | 2,32 | 2,34 | 2,30 | 2,34 | 2,63% | - |
| 03.06.2026 | 2,30 | 2,30 | 2,27 | 2,28 | -2,98% | - |
| 02.06.2026 | 2,34 | 2,35 | 2,33 | 2,35 | -3,69% | - |
| 01.06.2026 | 2,45 | 2,45 | 2,42 | 2,44 | -3,56% | - |
| 29.05.2026 | 2,53 | 2,54 | 2,51 | 2,53 | 2,43% | - |
| 28.05.2026 | 2,47 | 2,50 | 2,45 | 2,47 | -0,40% | - |
| 27.05.2026 | 2,49 | 2,50 | 2,47 | 2,48 | 0,00% | - |
| 26.05.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -0,40% | - |
| 25.05.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 2,05% | - |
| 22.05.2026 | 2,44 | 2,46 | 2,43 | 2,44 | -1,61% | - |
| 21.05.2026 | 2,46 | 2,48 | 2,43 | 2,48 | 1,64% | - |
| 20.05.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,67% | - |
| 19.05.2026 | 2,41 | 2,42 | 2,38 | 2,40 | 0,42% | - |
| 18.05.2026 | 2,34 | 2,39 | 2,34 | 2,39 | -2,45% | - |
| 15.05.2026 | 2,43 | 2,47 | 2,41 | 2,45 | -0,81% | - |
| 14.05.2026 | 2,46 | 2,48 | 2,44 | 2,47 | -0,40% | - |
| 13.05.2026 | 2,46 | 2,49 | 2,45 | 2,48 | 5,08% | - |
| 12.05.2026 | 2,36 | 2,37 | 2,34 | 2,36 | -2,07% | - |
| 11.05.2026 | 2,40 | 2,42 | 2,38 | 2,41 | -2,82% | - |
| 08.05.2026 | 2,44 | 2,48 | 2,44 | 2,48 | -0,40% | - |
| 07.05.2026 | 2,51 | 2,52 | 2,47 | 2,49 | -2,73% | - |
| 06.05.2026 | 2,53 | 2,56 | 2,52 | 2,56 | -0,39% | - |
| 05.05.2026 | 2,53 | 2,57 | 2,53 | 2,57 | 5,33% | - |
| 04.05.2026 | 2,47 | 2,47 | 2,43 | 2,44 | -3,56% | - |
| 30.04.2026 | 2,47 | 2,54 | 2,47 | 2,53 | 2,43% | - |
| 29.04.2026 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | - |
| 28.04.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -3,14% | - |
| 27.04.2026 | 2,53 | 2,55 | 2,53 | 2,55 | -0,78% | - |
| 24.04.2026 | 2,55 | 2,57 | 2,54 | 2,57 | 0,39% | - |
| 23.04.2026 | 2,56 | 2,58 | 2,53 | 2,56 | -1,16% | - |
| 22.04.2026 | 2,57 | 2,59 | 2,56 | 2,59 | 1,97% | - |
| 21.04.2026 | 2,59 | 2,59 | 2,54 | 2,54 | -3,42% | - |
| 20.04.2026 | 2,61 | 2,63 | 2,60 | 2,63 | -1,50% | - |
| 17.04.2026 | 2,63 | 2,68 | 2,62 | 2,67 | 3,09% | - |
| 16.04.2026 | 2,60 | 2,60 | 2,58 | 2,59 | 0,78% | - |
| 15.04.2026 | 2,53 | 2,57 | 2,53 | 2,57 | -0,77% | - |
| 14.04.2026 | 2,55 | 2,60 | 2,55 | 2,59 | 1,57% | - |
| 13.04.2026 | 2,50 | 2,56 | 2,49 | 2,55 | 3,24% | - |
| 10.04.2026 | 2,48 | 2,49 | 2,47 | 2,47 | 0,41% | - |
| 09.04.2026 | 2,44 | 2,47 | 2,42 | 2,46 | 0,00% | - |
| 08.04.2026 | 2,46 | 2,52 | 2,43 | 2,46 | 1,23% | 40.500,00 |
| 07.04.2026 | 2,40 | 2,43 | 2,38 | 2,43 | -5,81% | - |
| 02.04.2026 | 2,45 | 2,59 | 2,44 | 2,58 | 0,39% | - |
| 01.04.2026 | 2,52 | 2,58 | 2,52 | 2,57 | -2,28% | - |
| 31.03.2026 | 2,56 | 2,63 | 2,55 | 2,63 | 1,94% | - |
| 30.03.2026 | 2,55 | 2,58 | 2,54 | 2,58 | 4,45% | - |
| 27.03.2026 | 2,54 | 2,54 | 2,47 | 2,47 | -1,20% | - |