13,300€
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 1.950,00 |
| 05.06.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | 7,00 |
| 04.06.2025 | 13,40 | 13,60 | 13,10 | 13,20 | -4,35% | 598,00 |
| 03.06.2025 | 14,00 | 14,00 | 12,70 | 13,80 | -0,72% | 9.371,00 |
| 02.06.2025 | 14,10 | 14,10 | 13,80 | 13,90 | -2,80% | 2.284,00 |
| 30.05.2025 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | 833,00 |
| 29.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.05.2025 | 14,40 | 14,40 | 14,10 | 14,30 | -1,38% | 870,00 |
| 27.05.2025 | 14,40 | 15,00 | 14,40 | 14,50 | -0,68% | 7.335,00 |
| 26.05.2025 | 13,80 | 14,60 | 13,80 | 14,60 | 6,57% | 3.879,00 |
| 23.05.2025 | 13,80 | 13,80 | 13,50 | 13,70 | 0,00% | 3.626,00 |
| 22.05.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 2,24% | 2.772,00 |
| 21.05.2025 | 13,30 | 13,50 | 13,30 | 13,40 | -0,74% | 350,00 |
| 20.05.2025 | 13,50 | 13,60 | 13,20 | 13,50 | 0,75% | 2.429,00 |
| 19.05.2025 | 13,20 | 13,40 | 13,10 | 13,40 | 1,52% | 682,00 |
| 16.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 516,00 |
| 15.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 130,00 |
| 14.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 450,00 |
| 13.05.2025 | 13,10 | 13,10 | 12,90 | 13,00 | 0,00% | 600,00 |
| 12.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 50,00 |
| 08.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.05.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 394,00 |
| 06.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 101,00 |
| 02.05.2025 | 12,30 | 13,10 | 12,30 | 12,90 | 1,57% | 284,00 |
| 30.04.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -3,05% | 552,00 |
| 29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 2,00 |
| 28.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | 5,00 |
| 25.04.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | 497,00 |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 16.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 15.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 14.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 11.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 10.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 07.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 04.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 03.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 02.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 31.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 24.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 20.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 19.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 13.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 11.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 10.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 06.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 28.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 27.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 26.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 21.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 20.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 14.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 11.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 10.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 07.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 06.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 31.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 30.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 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 | 0,00% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 15.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |