14,300€
0,70%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 30.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 29.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 26.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 25.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 24.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 23.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 22.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 19.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 18.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 17.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 16.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 15.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 10.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 05.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 04.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 03.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 02.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 01.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 29.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 27.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 26.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 25.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 200,00 |
| 22.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 21.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | 100,00 |
| 18.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 15.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 14.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 13.08.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | 198,00 |
| 12.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 07.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 06.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 200,00 |
| 05.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 04.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 01.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 31.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 29.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 35,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 25.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 24.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 23.07.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | 200,00 |
| 22.07.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 500,00 |
| 21.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 17.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 16.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 15.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 14.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 10.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 09.07.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 300,00 |
| 08.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 300,00 |
| 07.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 04.07.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 3,47% | 100,00 |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 02.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 01.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 7,52% | - |
| 30.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 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% | - |