14,950€
0,34%
Echtzeit-Aktienkurs STINAG STUTTGART INVEST
Bid:
Ask:
Aktienkurse zur STINAG STUTTGART INVEST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | 3.073,00 |
| 05.12.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 1.072,00 |
| 04.12.2025 | 14,90 | 15,10 | 14,90 | 14,90 | 0,68% | 2.579,00 |
| 03.12.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | 1.866,00 |
| 02.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 240,00 |
| 01.12.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -2,63% | 2.774,00 |
| 28.11.2025 | 15,20 | 15,40 | 14,80 | 15,20 | 0,66% | 4.173,00 |
| 27.11.2025 | 15,30 | 15,30 | 15,10 | 15,10 | 0,00% | 1.066,00 |
| 26.11.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -1,95% | 336,00 |
| 25.11.2025 | 15,40 | 15,40 | 15,20 | 15,40 | 1,32% | 1.849,00 |
| 24.11.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | 3.339,00 |
| 21.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 683,00 |
| 20.11.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 2.108,00 |
| 19.11.2025 | 15,20 | 15,50 | 15,20 | 15,20 | 0,00% | 892,00 |
| 18.11.2025 | 15,20 | 15,30 | 15,10 | 15,20 | 0,66% | 12.453,00 |
| 17.11.2025 | 13,80 | 15,50 | 13,80 | 15,10 | 11,03% | 86.171,00 |
| 14.11.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 622,00 |
| 13.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 15,00 |
| 12.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 610,00 |
| 11.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 2,00 |
| 10.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 1,00 |
| 07.11.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -5,67% | 209,00 |
| 06.11.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | 101,00 |
| 05.11.2025 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | 1.023,00 |
| 04.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 230,00 |
| 03.11.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 2,19% | 136,00 |
| 31.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 26,00 |
| 30.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 20,00 |
| 29.10.2025 | 13,85 | 13,90 | 13,80 | 13,85 | -1,77% | - |
| 28.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 4,00 |
| 27.10.2025 | 14,15 | 14,25 | 13,80 | 13,85 | -1,07% | - |
| 24.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 1,00 |
| 23.10.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 46,00 |
| 22.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 120,00 |
| 21.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 71,00 |
| 20.10.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | 1.311,00 |
| 17.10.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 0,72% | 575,00 |
| 16.10.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | 300,00 |
| 15.10.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 1.084,00 |
| 14.10.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -0,70% | 1.047,00 |
| 13.10.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,71% | 904,00 |
| 10.10.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | 65,00 |
| 09.10.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 170,00 |
| 08.10.2025 | 14,20 | 14,50 | 14,10 | 14,50 | 2,11% | 1.332,00 |
| 07.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 50,00 |
| 06.10.2025 | 14,20 | 14,60 | 14,20 | 14,20 | 0,00% | 90,00 |
| 03.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 1,00 |
| 02.10.2025 | 14,50 | 14,60 | 14,20 | 14,60 | 1,39% | 306,00 |
| 01.10.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 0,70% | 78,00 |
| 30.09.2025 | 14,05 | 14,40 | 14,00 | 14,30 | 2,14% | - |
| 29.09.2025 | 14,05 | 14,05 | 13,95 | 14,00 | 0,00% | - |
| 26.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 10,00 |
| 25.09.2025 | 14,00 | 14,10 | 14,00 | 14,00 | 1,45% | - |
| 24.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 75,00 |
| 23.09.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | 11,00 |
| 22.09.2025 | 14,10 | 14,40 | 13,80 | 14,20 | 1,43% | 2.904,00 |
| 19.09.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -3,45% | 115,00 |
| 18.09.2025 | 14,10 | 14,70 | 14,10 | 14,50 | 5,84% | 235,00 |
| 17.09.2025 | 14,50 | 14,50 | 13,40 | 13,70 | -5,52% | 2.177,00 |
| 16.09.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | 164,00 |
| 15.09.2025 | 14,00 | 14,40 | 14,00 | 14,10 | 0,00% | 90,00 |
| 12.09.2025 | 14,50 | 14,70 | 14,10 | 14,10 | -2,08% | 2.122,00 |
| 11.09.2025 | 14,65 | 14,65 | 14,40 | 14,40 | -1,37% | - |
| 10.09.2025 | 14,65 | 14,65 | 14,50 | 14,60 | 0,69% | - |
| 09.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 360,00 |
| 08.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 39,00 |
| 05.09.2025 | 14,85 | 14,85 | 14,70 | 14,70 | -0,34% | - |
| 04.09.2025 | 14,85 | 14,85 | 14,65 | 14,75 | -0,34% | - |
| 03.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 422,00 |
| 02.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 1,00 |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 1,00 |
| 29.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 20,00 |
| 28.08.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,01% | 16,00 |
| 27.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 10,00 |
| 26.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 290,00 |
| 25.08.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -1,99% | 502,00 |
| 22.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 2,00 |
| 21.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 152,00 |
| 20.08.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 51,00 |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 1,00 |
| 18.08.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 203,00 |
| 15.08.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 2,03% | 72,00 |
| 14.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | 300,00 |
| 13.08.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | 920,00 |
| 12.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 100,00 |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 59,00 |
| 08.08.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | 329,00 |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.08.2025 | 15,40 | 15,50 | 15,30 | 15,50 | 0,00% | 420,00 |
| 05.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 01.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 250,00 |
| 31.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 29.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 25.07.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 1,28% | 620,00 |
| 24.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 1.461,00 |
| 23.07.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 1,28% | 630,00 |
| 22.07.2025 | 15,60 | 15,90 | 15,30 | 15,60 | 0,00% | 1.831,00 |