14,200€
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.10.2025 | 14,20 | 14,30 | 14,20 | 14,20 | 1,43% | 690,00 |
| 22.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 20.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 114,00 |
| 17.10.2025 | 14,30 | 14,30 | 14,10 | 14,10 | 0,00% | 19,00 |
| 16.10.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,17% | 353,00 |
| 15.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.10.2025 | 13,90 | 13,90 | 13,00 | 13,90 | -1,42% | 1.473,00 |
| 13.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 300,00 |
| 10.10.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | 134,00 |
| 09.10.2025 | 14,50 | 14,50 | 14,20 | 14,30 | -0,69% | 1.080,00 |
| 08.10.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,00% | 974,00 |
| 07.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 06.10.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,00% | 160,00 |
| 03.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 02.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 150,00 |
| 01.10.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | 16,00 |
| 30.09.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | 1.000,00 |
| 29.09.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 30,00 |
| 26.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 25.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 24.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.09.2025 | 14,40 | 14,40 | 13,80 | 14,00 | -2,10% | 2.548,00 |
| 22.09.2025 | 14,10 | 14,40 | 14,10 | 14,30 | 0,00% | 370,00 |
| 19.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 346,00 |
| 18.09.2025 | 14,10 | 14,30 | 14,10 | 14,10 | 0,71% | 205,00 |
| 17.09.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -2,10% | 577,00 |
| 16.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 353,00 |
| 15.09.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | 10,00 |
| 12.09.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -4,05% | 700,00 |
| 05.09.2025 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | 500,00 |
| 04.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 03.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 02.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 800,00 |
| 01.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 50,00 |
| 29.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 28.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 27.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 26.08.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 210,00 |
| 25.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 22.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 21.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 540,00 |
| 20.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.08.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | 200,00 |
| 18.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 384,00 |
| 13.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 325,00 |
| 12.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.08.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | 100,00 |
| 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 |