12,450€
0,40%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,45 | 12,45 | 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% | - |
| 18.10.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 1,56% | 250,00 |
| 17.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 30,00 |
| 15.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 14.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 11.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 10.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 09.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 08.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 07.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 04.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 30.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 27.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 26.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 19.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 18.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 13.09.2024 | 12,40 | 13,30 | 12,40 | 13,30 | 6,40% | 100,00 |
| 12.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 09.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 04.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 80,00 |
| 02.09.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 80,00 |
| 30.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 28.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 23.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 80,00 |
| 21.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 13.08.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 3,94% | 70,00 |
| 12.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 09.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.08.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 114,00 |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 02.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 01.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 31.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 30.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 155,00 |
| 29.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 24.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 18.07.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 4,55% | 114,00 |
| 17.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 15.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 12.07.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | 120,00 |
| 11.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 10.07.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 80,00 |
| 09.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |