12,900€
0,78%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 1,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 400,00 |
| 19.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 169,00 |
| 18.12.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 211,00 |
| 17.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 520,00 |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 20,00 |
| 13.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 470,00 |
| 12.12.2024 | 12,85 | 12,90 | 12,70 | 12,85 | 0,00% | - |
| 11.12.2024 | 12,90 | 12,90 | 12,85 | 12,85 | 1,18% | - |
| 10.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | 16,00 |
| 09.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 06.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 05.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 04.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 03.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 29.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 1.000,00 |
| 28.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 45,00 |
| 27.11.2024 | 12,80 | 13,10 | 12,80 | 12,90 | 3,20% | 602,00 |
| 26.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 99,00 |
| 25.11.2024 | 12,45 | 12,55 | 12,45 | 12,50 | 1,63% | - |
| 22.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | - |
| 21.11.2024 | 12,50 | 12,50 | 12,00 | 12,45 | 2,05% | - |
| 20.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 14.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 13.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 12.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 11.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 05.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 04.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 31.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 30.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 22.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 21.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 16.10.2024 | 12,90 | 12,95 | 12,85 | 12,90 | 0,00% | - |
| 15.10.2024 | 12,90 | 12,90 | 12,85 | 12,90 | 2,38% | - |
| 14.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 11.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 10.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 09.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 08.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 07.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 04.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 03.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 02.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 30.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 27.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 26.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 25.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 23.09.2024 | 12,65 | 12,65 | 12,55 | 12,55 | 1,21% | - |
| 20.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 19.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 18.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 17.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | - |
| 13.09.2024 | 12,65 | 13,20 | 12,65 | 12,65 | 2,85% | - |
| 12.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 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% | - |