12,950€
2,78%
Echtzeit-Aktienkurs STINAG STUTTGART INVEST
Bid:
Ask:
Aktienkurse zur STINAG STUTTGART INVEST Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
05.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
04.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
03.09.2024 | 12,75 | 12,95 | 12,70 | 12,70 | 0,79% | - |
02.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
30.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
28.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
27.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
26.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
23.08.2024 | 12,85 | 13,00 | 12,85 | 13,00 | 1,56% | - |
22.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
21.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
20.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
19.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
16.08.2024 | 12,85 | 13,05 | 12,80 | 13,05 | 2,76% | - |
15.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
14.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
13.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
12.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
09.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
08.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
07.08.2024 | 13,05 | 13,10 | 13,00 | 13,10 | 1,55% | - |
06.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
05.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
02.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
01.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
31.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
30.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
29.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
26.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
25.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
24.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
23.07.2024 | 13,40 | 13,45 | 13,30 | 13,35 | -0,37% | - |
22.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
19.07.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -0,37% | - |
18.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
17.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
16.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
15.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
12.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
11.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
10.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
09.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
08.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
05.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
04.07.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | - |
03.07.2024 | 13,10 | 13,20 | 13,10 | 13,15 | 1,15% | - |
02.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
01.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
28.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | - |
27.06.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
26.06.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 1,54% | - |
25.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
24.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
21.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
20.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
17.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
14.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
13.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
12.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
07.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
06.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
05.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
04.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
03.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
31.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
30.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
29.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
28.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
27.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
24.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
23.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
22.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
21.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
20.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
17.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
16.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
15.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
14.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
13.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
10.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
09.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
08.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
07.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
06.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
03.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
02.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
30.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
29.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
26.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
25.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
24.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
23.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
22.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
19.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
18.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
17.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
16.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
15.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |