13,450€
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
05.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
04.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
02.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
30.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
28.05.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -4,00% | 200,00 |
27.05.2025 | 14,40 | 15,00 | 14,40 | 15,00 | 7,91% | 70,00 |
26.05.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 2,96% | 300,00 |
23.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
22.05.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 6,30% | 300,00 |
21.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
20.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
19.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
16.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
14.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
13.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
12.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
09.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
06.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
05.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
30.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
29.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
28.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
25.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
24.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
23.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
22.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
17.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
16.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
15.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
14.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
11.04.2025 | 11,70 | 12,60 | 11,70 | 12,60 | 7,69% | 200,00 |
10.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
09.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
08.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
07.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -8,59% | - |
04.04.2025 | 12,00 | 12,80 | 12,00 | 12,80 | 7,56% | 800,00 |
03.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
01.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
31.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
28.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
27.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
24.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
21.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 18,00 |
20.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
18.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
14.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
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 |