12,800€
2,40%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 12,80 | 12,80 | 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 |
| 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% | - |