14,350€
-0,35%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 131,00 |
| 18.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 500,00 |
| 17.07.2025 | 15,60 | 15,70 | 15,40 | 15,40 | -0,65% | 1.015,00 |
| 16.07.2025 | 15,50 | 15,60 | 15,50 | 15,50 | -0,64% | 1.032,00 |
| 15.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 1.500,00 |
| 14.07.2025 | 15,60 | 15,60 | 15,20 | 15,50 | 0,65% | 1.795,00 |
| 11.07.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 345,00 |
| 10.07.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | 667,00 |
| 09.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1.353,00 |
| 08.07.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 2,65% | 4.500,00 |
| 07.07.2025 | 14,80 | 15,60 | 14,80 | 15,10 | 4,14% | 6.517,00 |
| 04.07.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -1,36% | 4.000,00 |
| 03.07.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,68% | 1.371,00 |
| 02.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 3.515,00 |
| 01.07.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 1.000,00 |
| 30.06.2025 | 13,70 | 14,40 | 13,70 | 14,10 | 4,44% | 4.168,00 |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.06.2025 | 13,30 | 13,50 | 13,20 | 13,50 | 0,00% | 1.368,00 |
| 25.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 368,00 |
| 24.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 342,00 |
| 23.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 20.06.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 2.800,00 |
| 19.06.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 2.500,00 |
| 18.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 16.06.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | 1,00 |
| 13.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 12.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 10.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 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 |