14,050€
5,64%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 13,55 | 14,55 | 13,30 | 14,00 | 5,26% | - |
| 27.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 25.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 24.06.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 4,00 |
| 23.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 20.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 12.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 11.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 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% | - |