14,150€
4,04%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 13,55 | 15,45 | 13,50 | 14,20 | 4,41% | - |
| 27.06.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 26.06.2025 | 13,50 | 13,75 | 13,35 | 13,55 | -1,45% | - |
| 25.06.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 1,85% | - |
| 24.06.2025 | 13,60 | 13,75 | 13,50 | 13,50 | -0,74% | - |
| 23.06.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 20.06.2025 | 13,45 | 13,85 | 13,35 | 13,60 | 0,37% | 500,00 |
| 19.06.2025 | 13,55 | 13,60 | 13,25 | 13,55 | 1,50% | - |
| 18.06.2025 | 13,45 | 13,45 | 13,25 | 13,35 | -0,74% | - |
| 17.06.2025 | 13,45 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 16.06.2025 | 13,45 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 13.06.2025 | 13,50 | 13,55 | 13,30 | 13,40 | -0,74% | - |
| 12.06.2025 | 13,50 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 11.06.2025 | 13,45 | 13,55 | 13,40 | 13,50 | 0,75% | - |
| 10.06.2025 | 13,30 | 13,45 | 13,30 | 13,40 | 0,37% | - |
| 09.06.2025 | 13,30 | 13,45 | 13,30 | 13,35 | 0,75% | - |
| 06.06.2025 | 13,30 | 13,75 | 13,20 | 13,25 | 0,38% | - |
| 05.06.2025 | 13,20 | 13,45 | 13,20 | 13,20 | 0,00% | - |
| 04.06.2025 | 13,55 | 13,60 | 13,20 | 13,20 | -2,58% | - |
| 03.06.2025 | 13,85 | 13,95 | 12,50 | 13,55 | -2,52% | 700,00 |
| 02.06.2025 | 14,20 | 14,30 | 13,70 | 13,90 | -2,80% | - |
| 30.05.2025 | 14,30 | 14,35 | 14,10 | 14,30 | 0,00% | - |
| 29.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 28.05.2025 | 14,65 | 14,65 | 14,05 | 14,25 | -2,73% | - |
| 27.05.2025 | 14,80 | 15,05 | 14,20 | 14,65 | -0,34% | 950,00 |
| 26.05.2025 | 14,00 | 15,90 | 13,65 | 14,70 | 6,91% | - |
| 23.05.2025 | 13,90 | 15,75 | 13,60 | 13,75 | -0,36% | - |
| 22.05.2025 | 13,60 | 13,90 | 13,40 | 13,80 | 1,85% | - |
| 21.05.2025 | 13,05 | 13,55 | 13,05 | 13,55 | 0,37% | - |
| 20.05.2025 | 13,25 | 13,70 | 13,25 | 13,50 | 1,50% | 235,00 |
| 19.05.2025 | 13,15 | 13,35 | 13,15 | 13,30 | 0,76% | 150,00 |
| 16.05.2025 | 13,05 | 13,25 | 13,05 | 13,20 | 1,15% | - |
| 15.05.2025 | 13,00 | 13,10 | 13,00 | 13,05 | 0,38% | - |
| 14.05.2025 | 13,00 | 13,15 | 12,85 | 13,00 | 0,00% | - |
| 13.05.2025 | 12,90 | 13,05 | 12,90 | 13,00 | 0,78% | - |
| 12.05.2025 | 13,15 | 13,15 | 12,85 | 12,90 | -1,15% | - |
| 09.05.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 08.05.2025 | 12,90 | 13,00 | 12,90 | 12,95 | 0,39% | - |
| 07.05.2025 | 12,85 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 06.05.2025 | 12,80 | 12,85 | 12,65 | 12,85 | 3,21% | - |
| 03.04.2025 | 12,20 | 12,45 | 12,20 | 12,45 | 1,22% | - |
| 02.04.2025 | 12,35 | 12,45 | 12,30 | 12,30 | 0,00% | - |
| 01.04.2025 | 12,45 | 12,45 | 12,30 | 12,30 | -1,20% | - |
| 31.03.2025 | 12,30 | 12,55 | 12,30 | 12,45 | 1,22% | - |
| 28.03.2025 | 12,40 | 12,45 | 12,30 | 12,30 | -0,81% | 20,00 |
| 27.03.2025 | 12,40 | 12,45 | 12,40 | 12,40 | 0,00% | - |
| 26.03.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,20% | 15,00 |
| 25.03.2025 | 12,75 | 12,75 | 12,35 | 12,55 | -1,95% | - |
| 24.03.2025 | 12,65 | 12,80 | 12,55 | 12,80 | 1,59% | - |
| 21.03.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | 100,00 |
| 19.03.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | 200,00 |
| 18.03.2025 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 17.03.2025 | 12,70 | 12,70 | 12,55 | 12,60 | -0,79% | - |
| 14.03.2025 | 12,55 | 12,80 | 12,55 | 12,70 | 1,20% | - |
| 13.03.2025 | 12,80 | 12,80 | 12,55 | 12,55 | -1,95% | 75,00 |
| 12.03.2025 | 12,80 | 12,85 | 12,60 | 12,80 | 0,00% | - |
| 11.03.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 10.03.2025 | 12,85 | 12,85 | 12,80 | 12,80 | -0,39% | - |
| 07.03.2025 | 12,95 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 06.03.2025 | 12,90 | 12,95 | 12,85 | 12,85 | -0,77% | - |
| 05.03.2025 | 13,00 | 13,00 | 12,85 | 12,95 | 0,00% | - |
| 04.03.2025 | 12,95 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 03.03.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | - |
| 28.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 27.02.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | - |
| 26.02.2025 | 13,30 | 13,30 | 12,90 | 13,00 | -1,52% | - |
| 25.02.2025 | 13,00 | 13,20 | 12,85 | 13,20 | 1,54% | - |
| 24.02.2025 | 13,15 | 13,15 | 12,95 | 13,00 | 0,39% | 282,00 |
| 21.02.2025 | 12,90 | 13,40 | 12,90 | 12,95 | 0,39% | - |
| 20.02.2025 | 12,50 | 13,40 | 12,50 | 12,90 | 3,20% | - |
| 19.02.2025 | 12,75 | 13,30 | 12,40 | 12,50 | -1,96% | - |
| 18.02.2025 | 12,85 | 13,15 | 12,50 | 12,75 | -0,78% | 25,00 |
| 17.02.2025 | 12,85 | 12,95 | 12,55 | 12,85 | 0,00% | 300,00 |
| 14.02.2025 | 12,85 | 13,35 | 12,85 | 12,85 | 0,00% | 100,00 |
| 13.02.2025 | 12,85 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 12.02.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | - |
| 11.02.2025 | 13,00 | 13,05 | 12,80 | 12,95 | -1,15% | - |
| 10.02.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | - |
| 07.02.2025 | 12,75 | 13,05 | 12,75 | 12,90 | 0,39% | - |
| 06.02.2025 | 12,80 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 05.02.2025 | 12,75 | 13,00 | 12,70 | 12,90 | 0,78% | 385,00 |
| 04.02.2025 | 13,00 | 13,00 | 12,75 | 12,80 | -1,54% | 379,00 |
| 03.02.2025 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 31.01.2025 | 12,90 | 13,00 | 12,90 | 12,95 | 0,39% | 82,00 |
| 30.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | 245,00 |
| 29.01.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 118,00 |
| 28.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.01.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,00% | 39,00 |
| 24.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | - |
| 22.01.2025 | 13,00 | 13,00 | 12,75 | 12,75 | -1,92% | - |
| 21.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 20.01.2025 | 12,90 | 13,05 | 12,90 | 13,00 | 0,78% | - |