1,098€
0,27%
Echtzeit-Aktienkurs STENHUS FASTIGH. I NORD.
Bid:
Ask:
Aktienkurse zur STENHUS FASTIGH. I NORD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,54% | - |
| 18.08.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,09% | - |
| 17.08.2026 | 1,11 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 14.08.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,09% | - |
| 13.08.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -1,34% | - |
| 12.08.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,72% | - |
| 11.08.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,16% | - |
| 10.08.2026 | 1,11 | 1,13 | 1,09 | 1,12 | 0,90% | - |
| 07.08.2026 | 1,10 | 1,12 | 1,10 | 1,11 | 0,82% | - |
| 06.08.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -1,25% | - |
| 05.08.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,80% | - |
| 04.08.2026 | 1,12 | 1,13 | 1,10 | 1,13 | 0,99% | - |
| 03.08.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -0,18% | - |
| 31.07.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,53% | - |
| 30.07.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,45% | - |
| 29.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | -0,45% | - |
| 28.07.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 0,63% | - |
| 27.07.2026 | 1,13 | 1,14 | 1,10 | 1,12 | 1,36% | - |
| 24.07.2026 | 1,09 | 1,12 | 1,08 | 1,10 | 0,73% | - |
| 23.07.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | - |
| 22.07.2026 | 1,09 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 21.07.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 20.07.2026 | 1,12 | 1,13 | 1,10 | 1,10 | -2,14% | - |
| 17.07.2026 | 1,11 | 1,13 | 1,11 | 1,12 | -0,80% | - |
| 16.07.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,36% | - |
| 15.07.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,54% | - |
| 14.07.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 0,72% | - |
| 13.07.2026 | 1,11 | 1,13 | 1,11 | 1,11 | -1,68% | - |
| 10.07.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,71% | - |
| 09.07.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 1,54% | - |
| 08.07.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -2,04% | - |
| 07.07.2026 | 1,12 | 1,15 | 1,12 | 1,13 | 0,45% | - |
| 06.07.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,27% | - |
| 03.07.2026 | 1,12 | 1,12 | 1,10 | 1,12 | 1,73% | - |
| 02.07.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,82% | - |
| 01.07.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,82% | - |
| 30.06.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 29.06.2026 | 1,10 | 1,11 | 1,08 | 1,10 | -0,09% | - |
| 26.06.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -1,61% | - |
| 25.06.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 2,11% | - |
| 24.06.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,73% | - |
| 23.06.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,35% | - |
| 22.06.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,80% | - |
| 19.06.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 18.06.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,83% | - |
| 17.06.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,63% | - |
| 16.06.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -2,27% | - |
| 15.06.2026 | 1,20 | 1,22 | 1,18 | 1,19 | 0,93% | - |
| 12.06.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 1,99% | - |
| 11.06.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,77% | - |
| 10.06.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,69% | - |
| 09.06.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,96% | - |
| 08.06.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 05.06.2026 | 1,12 | 1,17 | 1,12 | 1,15 | 1,06% | - |
| 04.06.2026 | 1,14 | 1,16 | 1,12 | 1,14 | -0,96% | - |
| 03.06.2026 | 1,15 | 1,18 | 1,14 | 1,15 | -0,95% | - |
| 02.06.2026 | 1,15 | 1,18 | 1,15 | 1,16 | 0,52% | - |
| 01.06.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -3,03% | - |
| 29.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,92% | - |
| 28.05.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -1,64% | - |
| 27.05.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 3,75% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,26% | - |
| 25.05.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 3,93% | - |
| 22.05.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,26% | - |
| 21.05.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 5,04% | - |
| 20.05.2026 | 1,09 | 1,10 | 1,09 | 1,09 | -0,09% | - |
| 19.05.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 1,49% | - |
| 18.05.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,47% | - |
| 15.05.2026 | 1,09 | 1,09 | 1,06 | 1,07 | -1,74% | - |
| 14.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -1,99% | - |
| 12.05.2026 | 1,10 | 1,11 | 1,09 | 1,11 | 2,12% | - |
| 11.05.2026 | 1,07 | 1,10 | 1,05 | 1,08 | 1,31% | - |
| 08.05.2026 | 1,06 | 1,09 | 1,04 | 1,07 | 0,56% | - |
| 07.05.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -0,19% | - |
| 06.05.2026 | 1,04 | 1,07 | 1,03 | 1,07 | 2,80% | - |
| 05.05.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 0,29% | - |
| 04.05.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -1,15% | - |
| 30.04.2026 | 1,04 | 1,05 | 1,03 | 1,05 | -0,38% | - |
| 29.04.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -0,76% | - |
| 28.04.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -1,58% | - |
| 27.04.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,09% | - |
| 24.04.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -2,54% | - |
| 23.04.2026 | 1,10 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 22.04.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -0,80% | - |
| 21.04.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -1,84% | - |
| 20.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.04.2026 | 1,12 | 1,16 | 1,11 | 1,14 | -0,09% | - |
| 16.04.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 3,90% | - |
| 15.04.2026 | 1,11 | 1,13 | 1,10 | 1,10 | -0,63% | - |
| 14.04.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,72% | - |
| 13.04.2026 | 1,11 | 1,12 | 1,09 | 1,12 | 0,45% | - |
| 10.04.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 1,37% | - |
| 09.04.2026 | 1,10 | 1,10 | 1,08 | 1,10 | -0,09% | - |
| 08.04.2026 | 1,09 | 1,14 | 1,08 | 1,10 | 3,10% | - |
| 07.04.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -2,02% | - |
| 02.04.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 1,21% | - |
| 01.04.2026 | 1,05 | 1,09 | 1,05 | 1,07 | 3,47% | - |
| 31.03.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -0,86% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |