12,550€
0,40%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 12,65 | 12,70 | 12,30 | 12,55 | 0,40% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 11.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 07.03.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | 75,00 |
| 06.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 03.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 28.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 25.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 24.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 20.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 18.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 11.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 10.02.2025 | 12,70 | 13,30 | 12,70 | 13,30 | 4,72% | 200,00 |
| 07.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 05.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 31.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 1.000,00 |
| 30.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 29.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 27.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 23.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 22.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 80,00 |
| 16.01.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 3,94% | 530,00 |
| 15.01.2025 | 13,00 | 13,00 | 12,50 | 12,70 | -2,31% | 1.420,00 |
| 14.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 13.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 09.01.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 2,31% | 131,00 |
| 08.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 02.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 30.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 23.12.2024 | 12,80 | 13,40 | 12,80 | 13,40 | 4,69% | 160,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 19.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 2,34% | 160,00 |
| 18.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 13.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 10.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 09.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.12.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 3,12% | 154,00 |
| 04.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 03.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 02.12.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | 80,00 |
| 29.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 27.11.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | 200,00 |
| 26.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 25.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 22.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 21.11.2024 | 12,50 | 12,50 | 12,40 | 12,45 | 1,22% | - |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 18.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 15.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.11.2024 | 12,70 | 13,10 | 12,70 | 12,80 | 0,79% | 90,00 |
| 13.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 80,00 |
| 11.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 07.11.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | 200,00 |
| 06.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 04.11.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | 350,00 |
| 01.11.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 80,00 |
| 31.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 30.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 29.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 28.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 24.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.10.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 308,00 |
| 22.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1.122,00 |
| 21.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |