51,350€
-1,82%
Echtzeit-Aktienkurs STALPRODUKT ZY 2
Bid:
Ask:
Aktienkurse zur STALPRODUKT ZY 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 51,90 | 52,20 | 51,90 | 52,10 | -0,38% | - |
| 26.08.2026 | 51,90 | 52,60 | 51,80 | 52,30 | 1,26% | - |
| 24.08.2026 | 51,80 | 51,90 | 51,55 | 51,65 | -0,10% | - |
| 21.08.2026 | 51,55 | 51,90 | 51,45 | 51,70 | 0,19% | - |
| 20.08.2026 | 52,05 | 52,05 | 51,60 | 51,60 | 0,19% | - |
| 19.08.2026 | 51,85 | 51,85 | 51,40 | 51,50 | -1,34% | - |
| 18.08.2026 | 51,70 | 52,80 | 51,70 | 52,20 | 0,68% | - |
| 17.08.2026 | 51,30 | 52,40 | 51,20 | 51,85 | 1,67% | - |
| 14.08.2026 | 51,10 | 51,30 | 51,00 | 51,00 | -0,10% | - |
| 13.08.2026 | 51,20 | 51,30 | 51,00 | 51,05 | 0,79% | - |
| 12.08.2026 | 50,55 | 50,70 | 50,55 | 50,65 | -1,36% | - |
| 11.08.2026 | 51,15 | 51,40 | 50,95 | 51,35 | 0,79% | - |
| 10.08.2026 | 50,60 | 50,95 | 50,35 | 50,95 | 0,39% | - |
| 07.08.2026 | 50,55 | 50,90 | 50,40 | 50,75 | 0,30% | - |
| 06.08.2026 | 50,55 | 50,75 | 50,30 | 50,60 | -0,30% | - |
| 05.08.2026 | 50,85 | 51,05 | 50,50 | 50,75 | 0,00% | - |
| 04.08.2026 | 50,30 | 50,90 | 50,10 | 50,75 | 0,30% | - |
| 03.08.2026 | 50,15 | 50,75 | 50,10 | 50,60 | 1,10% | - |
| 31.07.2026 | 50,30 | 50,30 | 49,80 | 50,05 | -0,30% | - |
| 30.07.2026 | 49,90 | 50,35 | 49,80 | 50,20 | 1,01% | - |
| 29.07.2026 | 49,70 | 50,00 | 49,45 | 49,70 | -0,10% | - |
| 28.07.2026 | 50,00 | 50,10 | 49,55 | 49,75 | -0,40% | - |
| 27.07.2026 | 50,15 | 50,30 | 49,90 | 49,95 | 0,50% | - |
| 24.07.2026 | 49,75 | 49,90 | 49,65 | 49,70 | 0,20% | - |
| 23.07.2026 | 49,50 | 49,60 | 49,50 | 49,60 | 0,61% | - |
| 22.07.2026 | 49,50 | 49,50 | 49,25 | 49,30 | 1,13% | - |
| 21.07.2026 | 48,80 | 48,90 | 48,70 | 48,75 | -0,51% | - |
| 20.07.2026 | 49,05 | 49,35 | 48,80 | 49,00 | 1,24% | - |
| 17.07.2026 | 48,30 | 48,55 | 48,30 | 48,40 | -0,10% | - |
| 16.07.2026 | 48,60 | 48,65 | 48,30 | 48,45 | -0,62% | - |
| 15.07.2026 | 48,65 | 48,80 | 48,55 | 48,75 | 0,83% | - |
| 14.07.2026 | 48,10 | 48,55 | 48,00 | 48,35 | 0,31% | - |
| 13.07.2026 | 47,35 | 48,30 | 47,30 | 48,20 | 2,55% | - |
| 10.07.2026 | 46,55 | 47,00 | 46,35 | 47,00 | -0,11% | - |
| 09.07.2026 | 47,40 | 47,45 | 47,00 | 47,05 | 0,75% | - |
| 08.07.2026 | 47,75 | 48,05 | 46,55 | 46,70 | -2,91% | - |
| 07.07.2026 | 48,75 | 49,15 | 47,65 | 48,10 | -1,43% | - |
| 06.07.2026 | 48,80 | 49,25 | 48,65 | 48,80 | 0,00% | - |
| 03.07.2026 | 48,65 | 49,35 | 48,50 | 48,80 | -1,11% | - |
| 02.07.2026 | 49,05 | 50,00 | 49,05 | 49,35 | 0,92% | - |
| 01.07.2026 | 50,35 | 50,40 | 48,65 | 48,90 | -4,02% | - |
| 30.06.2026 | 52,50 | 52,80 | 50,55 | 50,95 | -3,87% | - |
| 29.06.2026 | 53,00 | 53,10 | 52,80 | 53,00 | -0,38% | - |
| 25.06.2026 | 53,10 | 53,30 | 53,10 | 53,20 | -0,19% | - |
| 24.06.2026 | 52,70 | 53,50 | 52,70 | 53,30 | 0,76% | - |
| 23.06.2026 | 52,70 | 53,00 | 52,60 | 52,90 | -0,75% | - |
| 19.06.2026 | 53,40 | 53,50 | 53,20 | 53,30 | -1,11% | - |
| 16.06.2026 | 53,80 | 54,10 | 53,30 | 53,90 | 0,00% | - |
| 15.06.2026 | 54,00 | 55,30 | 53,70 | 53,90 | 0,75% | - |
| 12.06.2026 | 53,70 | 53,70 | 53,30 | 53,50 | -0,56% | - |
| 10.06.2026 | 53,90 | 54,00 | 53,80 | 53,80 | -0,19% | - |
| 09.06.2026 | 53,90 | 54,00 | 53,90 | 53,90 | 0,19% | - |
| 08.06.2026 | 53,80 | 53,80 | 53,60 | 53,80 | -1,82% | - |
| 03.06.2026 | 54,70 | 54,80 | 54,50 | 54,80 | 0,37% | - |
| 02.06.2026 | 55,60 | 55,60 | 54,30 | 54,60 | -0,91% | - |
| 01.06.2026 | 55,90 | 55,90 | 55,10 | 55,10 | -1,96% | - |
| 29.05.2026 | 57,20 | 57,30 | 56,00 | 56,20 | -1,75% | - |
| 28.05.2026 | 57,00 | 57,30 | 56,80 | 57,20 | 0,00% | - |
| 27.05.2026 | 57,50 | 57,50 | 56,90 | 57,20 | -0,52% | - |
| 26.05.2026 | 57,50 | 57,80 | 57,40 | 57,50 | -0,86% | - |
| 25.05.2026 | 58,30 | 58,40 | 57,40 | 58,00 | -0,85% | - |
| 21.05.2026 | 58,00 | 59,00 | 57,20 | 58,50 | 1,04% | - |
| 20.05.2026 | 57,90 | 58,10 | 57,50 | 57,90 | -0,17% | - |
| 19.05.2026 | 56,40 | 58,10 | 56,40 | 58,00 | 2,47% | - |
| 18.05.2026 | 56,50 | 57,00 | 56,20 | 56,60 | -0,53% | - |
| 15.05.2026 | 57,20 | 57,50 | 56,80 | 56,90 | -1,39% | - |
| 13.05.2026 | 57,70 | 57,80 | 57,40 | 57,70 | 0,17% | - |
| 12.05.2026 | 58,50 | 59,20 | 57,30 | 57,60 | -1,03% | - |
| 11.05.2026 | 57,50 | 58,40 | 57,20 | 58,20 | 1,22% | - |
| 08.05.2026 | 57,40 | 57,60 | 56,90 | 57,50 | -0,17% | - |
| 07.05.2026 | 57,30 | 58,00 | 57,20 | 57,60 | 1,05% | - |
| 05.05.2026 | 56,50 | 57,10 | 56,50 | 57,00 | 0,88% | - |
| 04.05.2026 | 56,50 | 56,60 | 56,40 | 56,50 | 0,53% | - |
| 30.04.2026 | 56,20 | 56,40 | 56,00 | 56,20 | 1,08% | - |
| 29.04.2026 | 55,70 | 55,90 | 55,30 | 55,60 | 0,91% | - |
| 28.04.2026 | 54,70 | 55,30 | 54,70 | 55,10 | 0,55% | - |
| 27.04.2026 | 55,20 | 55,50 | 54,20 | 54,80 | -0,36% | - |
| 24.04.2026 | 55,70 | 55,80 | 55,00 | 55,00 | -0,54% | - |
| 23.04.2026 | 55,30 | 55,60 | 55,20 | 55,30 | -0,54% | - |
| 22.04.2026 | 55,70 | 55,90 | 55,20 | 55,60 | -0,18% | - |
| 21.04.2026 | 56,30 | 56,70 | 55,20 | 55,70 | -1,59% | - |
| 20.04.2026 | 56,50 | 56,80 | 56,40 | 56,60 | 0,18% | - |
| 17.04.2026 | 56,40 | 57,10 | 56,20 | 56,50 | 0,36% | - |
| 16.04.2026 | 57,20 | 57,60 | 56,00 | 56,30 | -1,05% | - |
| 15.04.2026 | 55,90 | 57,10 | 55,80 | 56,90 | 4,21% | - |
| 14.04.2026 | 54,90 | 55,40 | 53,80 | 54,60 | 1,30% | - |
| 13.04.2026 | 55,10 | 55,80 | 53,80 | 53,90 | -2,53% | - |
| 10.04.2026 | 54,90 | 55,40 | 54,30 | 55,30 | 0,73% | - |
| 09.04.2026 | 53,80 | 55,10 | 53,80 | 54,90 | 2,04% | - |
| 08.04.2026 | 54,40 | 54,40 | 53,50 | 53,80 | 0,94% | - |
| 07.04.2026 | 53,10 | 53,80 | 53,10 | 53,30 | 0,76% | - |
| 02.04.2026 | 52,40 | 53,00 | 52,40 | 52,90 | -0,19% | - |
| 01.04.2026 | 52,90 | 53,10 | 52,50 | 53,00 | 0,57% | - |
| 31.03.2026 | 52,40 | 52,80 | 51,90 | 52,70 | 0,96% | - |
| 30.03.2026 | 51,40 | 52,70 | 51,40 | 52,20 | 1,75% | - |
| 27.03.2026 | 51,80 | 52,00 | 51,15 | 51,30 | -0,77% | - |
| 26.03.2026 | 52,10 | 52,30 | 51,50 | 51,70 | -1,15% | - |
| 25.03.2026 | 52,30 | 52,40 | 52,00 | 52,30 | 0,38% | - |
| 24.03.2026 | 52,30 | 52,50 | 51,90 | 52,10 | -1,51% | - |
| 23.03.2026 | 52,40 | 52,90 | 52,30 | 52,90 | 0,38% | - |