6,810$
3,18%
Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,52 | 6,97 | 6,45 | 6,80 | 3,03% | 173.520,00 |
| 13.10.2025 | 6,53 | 6,69 | 6,53 | 6,60 | 2,96% | 124.555,00 |
| 10.10.2025 | 6,77 | 6,77 | 6,24 | 6,41 | -4,33% | 125.194,00 |
| 09.10.2025 | 6,87 | 6,87 | 6,67 | 6,70 | -3,60% | 169.425,00 |
| 08.10.2025 | 6,80 | 6,95 | 6,75 | 6,95 | 2,36% | 99.990,00 |
| 07.10.2025 | 7,27 | 7,32 | 6,76 | 6,79 | -6,60% | 155.998,00 |
| 06.10.2025 | 7,64 | 7,66 | 7,27 | 7,27 | -4,47% | 153.358,00 |
| 03.10.2025 | 7,59 | 7,72 | 7,49 | 7,61 | 1,47% | 36.735,00 |
| 02.10.2025 | 7,65 | 7,66 | 7,42 | 7,50 | -1,19% | 180.765,00 |
| 01.10.2025 | 7,54 | 7,61 | 7,41 | 7,59 | -0,39% | 174.800,00 |
| 30.09.2025 | 7,52 | 7,62 | 7,38 | 7,62 | 0,00% | 130.710,00 |
| 29.09.2025 | 7,65 | 7,65 | 7,46 | 7,62 | 1,20% | 159.135,00 |
| 26.09.2025 | 7,75 | 7,77 | 7,51 | 7,53 | -2,84% | 149.083,00 |
| 25.09.2025 | 7,80 | 7,88 | 7,65 | 7,75 | -3,49% | 172.976,00 |
| 24.09.2025 | 8,08 | 8,15 | 7,87 | 8,03 | -1,47% | 469.142,00 |
| 23.09.2025 | 8,40 | 8,48 | 8,01 | 8,15 | -1,45% | 181.626,00 |
| 22.09.2025 | 8,26 | 8,34 | 8,05 | 8,27 | -2,13% | 187.363,00 |
| 19.09.2025 | 8,49 | 8,53 | 8,25 | 8,45 | 0,24% | 244.273,00 |
| 18.09.2025 | 8,17 | 8,46 | 8,17 | 8,43 | 2,80% | 170.865,00 |
| 17.09.2025 | 8,14 | 8,27 | 8,00 | 8,20 | -0,12% | 227.968,00 |
| 16.09.2025 | 8,18 | 8,26 | 8,13 | 8,21 | -0,24% | 121.586,00 |
| 15.09.2025 | 8,27 | 8,27 | 7,91 | 8,23 | 1,23% | 301.227,00 |
| 12.09.2025 | 8,22 | 8,24 | 8,06 | 8,13 | -1,69% | 113.570,00 |
| 11.09.2025 | 8,17 | 8,43 | 8,07 | 8,27 | 1,22% | 144.281,00 |
| 10.09.2025 | 8,24 | 8,24 | 8,08 | 8,17 | -0,37% | 121.681,00 |
| 09.09.2025 | 8,19 | 8,20 | 8,05 | 8,20 | -0,12% | 146.124,00 |
| 08.09.2025 | 8,10 | 8,22 | 7,99 | 8,21 | 1,86% | 155.727,00 |
| 05.09.2025 | 8,44 | 8,60 | 8,03 | 8,06 | -3,36% | 159.217,00 |
| 04.09.2025 | 8,11 | 8,46 | 8,00 | 8,34 | 2,96% | 173.653,00 |
| 03.09.2025 | 8,10 | 8,22 | 8,00 | 8,10 | -1,22% | 236.309,00 |
| 02.09.2025 | 8,02 | 8,23 | 7,95 | 8,20 | -1,20% | 209.811,00 |
| 29.08.2025 | 8,42 | 8,46 | 8,22 | 8,30 | -1,19% | 140.251,00 |
| 28.08.2025 | 8,55 | 8,65 | 8,20 | 8,40 | -2,33% | 204.506,00 |
| 27.08.2025 | 8,30 | 8,60 | 8,14 | 8,60 | 3,74% | 243.966,00 |
| 26.08.2025 | 8,55 | 8,74 | 8,28 | 8,29 | -2,70% | 161.223,00 |
| 25.08.2025 | 8,32 | 8,62 | 8,32 | 8,52 | 0,12% | 174.655,00 |
| 22.08.2025 | 8,25 | 8,61 | 8,04 | 8,51 | 4,80% | 239.797,00 |
| 21.08.2025 | 8,03 | 8,27 | 7,94 | 8,12 | 1,12% | 281.505,00 |
| 20.08.2025 | 8,01 | 8,14 | 7,82 | 8,03 | 1,13% | 301.316,00 |
| 19.08.2025 | 7,77 | 8,15 | 7,77 | 7,94 | 2,19% | 180.292,00 |
| 18.08.2025 | 7,81 | 7,88 | 7,65 | 7,77 | -1,15% | 195.493,00 |
| 15.08.2025 | 8,12 | 8,13 | 7,76 | 7,86 | -3,08% | 212.341,00 |
| 14.08.2025 | 7,98 | 8,19 | 7,85 | 8,11 | -0,98% | 222.371,00 |
| 13.08.2025 | 7,90 | 8,32 | 7,85 | 8,19 | 5,00% | 228.610,00 |
| 12.08.2025 | 7,66 | 7,98 | 7,55 | 7,80 | 3,45% | 264.941,00 |
| 11.08.2025 | 7,82 | 7,88 | 7,33 | 7,54 | -3,33% | 288.518,00 |
| 08.08.2025 | 8,44 | 8,44 | 7,78 | 7,80 | -6,47% | 342.166,00 |
| 07.08.2025 | 7,34 | 8,52 | 6,91 | 8,34 | 9,31% | 507.045,00 |
| 06.08.2025 | 7,33 | 7,67 | 7,20 | 7,63 | 3,67% | 299.214,00 |
| 05.08.2025 | 7,90 | 7,96 | 7,29 | 7,36 | -6,00% | 411.894,00 |
| 04.08.2025 | 7,46 | 7,96 | 7,23 | 7,83 | 6,24% | 412.684,00 |
| 01.08.2025 | 7,45 | 7,45 | 7,03 | 7,37 | -4,29% | 250.839,00 |
| 31.07.2025 | 7,99 | 8,01 | 7,54 | 7,70 | -2,78% | 311.348,00 |
| 30.07.2025 | 8,61 | 8,82 | 7,80 | 7,92 | -6,27% | 450.041,00 |
| 29.07.2025 | 8,75 | 9,10 | 8,43 | 8,45 | -2,76% | 1.360.194,00 |
| 28.07.2025 | 7,94 | 8,71 | 7,66 | 8,69 | 10,98% | 402.182,00 |
| 25.07.2025 | 7,89 | 7,97 | 7,78 | 7,83 | -0,76% | 131.169,00 |
| 24.07.2025 | 8,05 | 8,08 | 7,72 | 7,89 | -2,95% | 344.211,00 |
| 23.07.2025 | 7,64 | 8,14 | 7,55 | 8,13 | 7,11% | 440.825,00 |
| 22.07.2025 | 7,17 | 7,71 | 7,01 | 7,59 | 8,12% | 438.330,00 |
| 21.07.2025 | 6,88 | 7,07 | 6,80 | 7,02 | 4,31% | 219.267,00 |
| 18.07.2025 | 6,98 | 6,98 | 6,68 | 6,73 | -3,03% | 248.816,00 |
| 17.07.2025 | 7,25 | 7,32 | 6,92 | 6,94 | -2,80% | 265.592,00 |
| 16.07.2025 | 7,22 | 7,28 | 6,97 | 7,14 | -0,28% | 226.951,00 |
| 15.07.2025 | 7,29 | 7,48 | 7,13 | 7,16 | -2,59% | 283.032,00 |
| 14.07.2025 | 7,27 | 7,38 | 7,02 | 7,35 | 0,82% | 364.279,00 |
| 11.07.2025 | 7,58 | 7,64 | 7,18 | 7,29 | -4,83% | 260.522,00 |
| 10.07.2025 | 8,06 | 8,27 | 7,59 | 7,66 | -6,24% | 304.522,00 |
| 09.07.2025 | 8,20 | 8,81 | 7,97 | 8,17 | 1,74% | 644.931,00 |
| 08.07.2025 | 7,91 | 8,18 | 7,77 | 8,03 | 3,08% | 421.990,00 |
| 07.07.2025 | 7,86 | 8,07 | 7,67 | 7,79 | -2,26% | 453.540,00 |
| 03.07.2025 | 7,85 | 8,01 | 7,79 | 7,97 | 2,84% | 250.421,00 |
| 02.07.2025 | 7,62 | 7,84 | 7,57 | 7,75 | 2,65% | 440.272,00 |
| 01.07.2025 | 6,97 | 7,63 | 6,82 | 7,55 | 7,24% | 726.732,00 |
| 30.06.2025 | 6,62 | 7,05 | 6,48 | 7,04 | 6,67% | 508.457,00 |
| 27.06.2025 | 6,40 | 6,77 | 6,40 | 6,60 | 3,12% | 4.174.453,00 |
| 26.06.2025 | 6,22 | 6,51 | 6,12 | 6,40 | 4,75% | 319.959,00 |
| 25.06.2025 | 6,11 | 6,15 | 5,99 | 6,11 | 0,00% | 219.234,00 |
| 24.06.2025 | 6,12 | 6,22 | 5,99 | 6,11 | 1,83% | 311.720,00 |
| 23.06.2025 | 6,05 | 6,20 | 5,89 | 6,00 | -1,80% | 225.472,00 |
| 20.06.2025 | 6,34 | 6,36 | 6,06 | 6,11 | -2,40% | 235.941,00 |
| 18.06.2025 | 6,13 | 6,50 | 6,12 | 6,26 | 2,45% | 283.854,00 |
| 17.06.2025 | 6,02 | 6,17 | 5,94 | 6,11 | 0,00% | 233.372,00 |
| 16.06.2025 | 5,72 | 6,12 | 5,72 | 6,11 | 7,57% | 277.413,00 |
| 13.06.2025 | 5,88 | 5,97 | 5,65 | 5,68 | -6,27% | 249.602,00 |
| 12.06.2025 | 6,18 | 6,23 | 6,01 | 6,06 | -2,88% | 165.175,00 |
| 11.06.2025 | 6,38 | 6,46 | 6,13 | 6,24 | -1,73% | 198.219,00 |
| 10.06.2025 | 6,18 | 6,40 | 5,97 | 6,35 | 5,66% | 259.467,00 |
| 09.06.2025 | 5,63 | 6,05 | 5,61 | 6,01 | 6,37% | 270.459,00 |
| 06.06.2025 | 5,45 | 5,88 | 5,45 | 5,65 | 7,01% | 213.590,00 |
| 05.06.2025 | 5,47 | 5,49 | 5,23 | 5,28 | -2,58% | 244.754,00 |
| 04.06.2025 | 5,32 | 5,51 | 5,28 | 5,42 | 1,69% | 190.623,00 |
| 03.06.2025 | 5,11 | 5,39 | 5,08 | 5,33 | 4,72% | 247.174,00 |
| 02.06.2025 | 5,00 | 5,30 | 4,91 | 5,09 | 1,39% | 336.549,00 |
| 30.05.2025 | 4,82 | 5,05 | 4,75 | 5,02 | 3,29% | 167.530,00 |
| 29.05.2025 | 4,94 | 4,94 | 4,75 | 4,86 | -0,41% | 163.494,00 |
| 28.05.2025 | 5,03 | 5,06 | 4,75 | 4,88 | -3,37% | 170.138,00 |
| 27.05.2025 | 4,90 | 5,09 | 4,80 | 5,05 | 6,32% | 174.901,00 |
| 23.05.2025 | 4,66 | 4,81 | 4,60 | 4,75 | -1,25% | 192.307,00 |
| 22.05.2025 | 4,94 | 5,01 | 4,80 | 4,81 | -2,24% | 159.582,00 |