31,295€
0,69%
Echtzeit-Aktienkurs Stag Industrial
Bid:
Ask:
Aktienkurse zur Stag Industrial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,00 | 31,32 | 30,66 | 31,12 | 0,13% | 681,00 |
| 02.09.2025 | 31,99 | 31,99 | 30,98 | 31,08 | -1,02% | 1.405,00 |
| 01.09.2025 | 31,41 | 31,99 | 31,11 | 31,40 | 0,16% | 635,00 |
| 29.08.2025 | 31,01 | 31,57 | 30,82 | 31,35 | -0,38% | 276,00 |
| 28.08.2025 | 32,20 | 32,20 | 31,30 | 31,47 | -0,73% | 149,00 |
| 27.08.2025 | 31,57 | 32,08 | 30,94 | 31,70 | 0,48% | 3.742,00 |
| 26.08.2025 | 31,30 | 31,59 | 30,96 | 31,55 | 0,64% | 193,00 |
| 25.08.2025 | 31,94 | 31,94 | 31,01 | 31,35 | 0,42% | 2.105,00 |
| 22.08.2025 | 31,06 | 31,57 | 30,89 | 31,22 | 1,00% | 1.802,00 |
| 21.08.2025 | 31,05 | 31,05 | 30,34 | 30,91 | -0,10% | 628,00 |
| 20.08.2025 | 30,66 | 31,10 | 30,63 | 30,94 | 0,45% | 1.012,00 |
| 19.08.2025 | 29,75 | 30,80 | 29,12 | 30,80 | 4,41% | 419,00 |
| 18.08.2025 | 29,84 | 30,05 | 29,50 | 29,50 | -1,01% | 2.146,00 |
| 15.08.2025 | 29,80 | 30,32 | 29,55 | 29,80 | -0,10% | 727,00 |
| 14.08.2025 | 30,41 | 30,41 | 29,69 | 29,83 | -0,40% | 381,00 |
| 13.08.2025 | 29,43 | 29,95 | 29,43 | 29,95 | 0,98% | 783,00 |
| 12.08.2025 | 30,12 | 30,13 | 29,40 | 29,66 | 0,20% | 1.335,00 |
| 11.08.2025 | 30,00 | 30,06 | 29,60 | 29,60 | -1,17% | 845,00 |
| 08.08.2025 | 30,20 | 30,20 | 29,90 | 29,95 | -0,17% | 476,00 |
| 07.08.2025 | 30,02 | 30,21 | 29,43 | 30,00 | 0,70% | 988,00 |
| 06.08.2025 | 30,77 | 30,88 | 29,79 | 29,79 | -1,32% | 1.264,00 |
| 05.08.2025 | 29,92 | 30,23 | 29,92 | 30,19 | 0,77% | 1.550,00 |
| 04.08.2025 | 29,52 | 30,23 | 29,52 | 29,96 | 0,54% | 1.499,00 |
| 01.08.2025 | 29,63 | 30,36 | 29,60 | 29,80 | -0,67% | 1.715,00 |
| 31.07.2025 | 30,77 | 30,77 | 29,91 | 30,00 | -2,63% | 747,00 |
| 30.07.2025 | 31,31 | 31,43 | 30,75 | 30,81 | 0,20% | 647,00 |
| 29.07.2025 | 30,24 | 30,76 | 30,00 | 30,75 | 2,09% | 812,00 |
| 28.07.2025 | 30,21 | 30,89 | 30,01 | 30,12 | -0,89% | 1.344,00 |
| 25.07.2025 | 30,21 | 30,74 | 30,14 | 30,39 | 0,13% | 503,00 |
| 24.07.2025 | 31,09 | 31,60 | 30,35 | 30,35 | -1,27% | 3.702,00 |
| 23.07.2025 | 31,10 | 31,10 | 30,37 | 30,74 | 0,52% | 245,00 |
| 22.07.2025 | 30,50 | 31,19 | 30,42 | 30,58 | -0,52% | 842,00 |
| 21.07.2025 | 30,98 | 30,99 | 30,26 | 30,74 | 0,79% | 665,00 |
| 18.07.2025 | 30,73 | 30,90 | 30,17 | 30,50 | 0,00% | 1.734,00 |
| 17.07.2025 | 30,99 | 30,99 | 30,40 | 30,50 | -0,29% | 321,00 |
| 16.07.2025 | 30,51 | 31,20 | 30,51 | 30,59 | -1,29% | 185,00 |
| 15.07.2025 | 31,22 | 31,22 | 30,51 | 30,99 | 0,42% | 1.327,00 |
| 14.07.2025 | 31,13 | 31,21 | 30,51 | 30,86 | 0,03% | 1.107,00 |
| 11.07.2025 | 30,98 | 30,98 | 30,40 | 30,85 | -0,61% | 594,00 |
| 10.07.2025 | 30,41 | 31,27 | 30,41 | 31,04 | 0,98% | 654,00 |
| 09.07.2025 | 31,04 | 31,49 | 30,63 | 30,74 | -1,60% | 950,00 |
| 08.07.2025 | 31,09 | 31,41 | 30,48 | 31,24 | 0,71% | 358,00 |
| 07.07.2025 | 31,08 | 31,41 | 30,81 | 31,02 | -0,10% | 1.711,00 |
| 04.07.2025 | 31,10 | 31,10 | 30,91 | 31,05 | -0,13% | 269,00 |
| 03.07.2025 | 31,37 | 31,41 | 30,91 | 31,09 | -0,13% | 365,00 |
| 02.07.2025 | 30,80 | 31,13 | 30,77 | 31,13 | 0,06% | 164,00 |
| 01.07.2025 | 30,46 | 31,59 | 30,46 | 31,11 | 2,44% | 887,00 |
| 30.06.2025 | 31,22 | 31,27 | 30,37 | 30,37 | -1,59% | 1.176,00 |
| 27.06.2025 | 31,18 | 31,28 | 30,58 | 30,86 | 0,55% | 193,00 |
| 26.06.2025 | 30,51 | 30,69 | 30,44 | 30,69 | -0,26% | 393,00 |
| 25.06.2025 | 32,00 | 32,04 | 30,77 | 30,77 | -2,72% | 370,00 |
| 24.06.2025 | 31,60 | 32,35 | 31,60 | 31,63 | 0,29% | 521,00 |
| 23.06.2025 | 31,23 | 32,09 | 31,23 | 31,54 | -0,10% | 696,00 |
| 20.06.2025 | 31,73 | 32,24 | 31,57 | 31,57 | -0,38% | 1.377,00 |
| 19.06.2025 | 31,95 | 31,95 | 31,08 | 31,69 | 0,38% | 316,00 |
| 18.06.2025 | 31,74 | 31,74 | 31,13 | 31,57 | 0,73% | 267,00 |
| 17.06.2025 | 31,25 | 31,43 | 30,77 | 31,34 | 1,00% | 1.318,00 |
| 16.06.2025 | 31,00 | 31,93 | 30,98 | 31,03 | -1,55% | 1.167,00 |
| 13.06.2025 | 31,36 | 31,81 | 31,36 | 31,52 | -0,25% | 449,00 |
| 12.06.2025 | 31,50 | 31,60 | 31,44 | 31,60 | -0,72% | 200,00 |
| 11.06.2025 | 32,66 | 32,83 | 31,83 | 31,83 | -1,79% | 840,00 |
| 10.06.2025 | 32,09 | 32,75 | 32,01 | 32,41 | 1,03% | 226,00 |
| 09.06.2025 | 32,29 | 32,57 | 31,93 | 32,08 | -0,65% | 601,00 |
| 06.06.2025 | 32,00 | 32,46 | 31,45 | 32,29 | 1,83% | 648,00 |
| 05.06.2025 | 32,11 | 32,40 | 31,50 | 31,71 | 0,63% | 3.416,00 |
| 04.06.2025 | 32,01 | 32,01 | 31,37 | 31,51 | -0,69% | 249,00 |
| 03.06.2025 | 31,42 | 31,75 | 30,95 | 31,73 | 0,63% | 1.441,00 |
| 02.06.2025 | 31,80 | 31,80 | 30,71 | 31,53 | 0,41% | 2.217,00 |
| 30.05.2025 | 31,93 | 32,15 | 31,16 | 31,40 | -0,63% | 1.866,00 |
| 29.05.2025 | 31,56 | 32,11 | 31,26 | 31,60 | 0,54% | 448,00 |
| 28.05.2025 | 31,05 | 31,43 | 30,86 | 31,43 | 1,78% | 1.416,00 |
| 27.05.2025 | 30,21 | 31,00 | 30,21 | 30,88 | 0,06% | 1.087,00 |
| 26.05.2025 | 30,63 | 30,88 | 30,14 | 30,86 | 2,52% | 411,00 |
| 23.05.2025 | 30,59 | 30,59 | 29,55 | 30,10 | -1,05% | 592,00 |
| 22.05.2025 | 30,73 | 31,03 | 30,20 | 30,42 | -0,10% | 1.124,00 |
| 21.05.2025 | 31,55 | 31,56 | 30,45 | 30,45 | -4,52% | 628,00 |
| 20.05.2025 | 31,45 | 32,15 | 31,45 | 31,89 | -0,28% | 266,00 |
| 19.05.2025 | 31,48 | 32,03 | 31,26 | 31,98 | -0,53% | 254,00 |
| 16.05.2025 | 31,94 | 32,21 | 31,58 | 32,15 | 1,93% | 155,00 |
| 15.05.2025 | 31,11 | 31,56 | 31,11 | 31,54 | 1,38% | 416,00 |
| 14.05.2025 | 31,90 | 31,90 | 31,11 | 31,11 | -1,52% | 418,00 |
| 13.05.2025 | 32,13 | 32,13 | 31,17 | 31,59 | -0,97% | 1.005,00 |
| 12.05.2025 | 30,87 | 32,23 | 30,87 | 31,90 | 4,15% | 767,00 |
| 09.05.2025 | 30,44 | 30,79 | 29,81 | 30,63 | 0,69% | 378,00 |
| 08.05.2025 | 30,02 | 30,42 | 29,52 | 30,42 | 2,87% | 313,00 |
| 07.05.2025 | 29,64 | 29,70 | 29,40 | 29,57 | 1,16% | 743,00 |
| 06.05.2025 | 29,78 | 29,83 | 29,20 | 29,23 | -2,47% | 492,00 |
| 05.05.2025 | 30,29 | 30,35 | 29,72 | 29,97 | -0,56% | 1.905,00 |
| 02.05.2025 | 29,45 | 30,14 | 28,74 | 30,14 | 3,04% | 912,00 |
| 30.04.2025 | 28,43 | 29,25 | 28,21 | 29,25 | 1,56% | 318,00 |
| 29.04.2025 | 29,14 | 29,14 | 28,65 | 28,80 | 0,24% | 380,00 |
| 28.04.2025 | 28,50 | 29,22 | 28,50 | 28,73 | -0,31% | 1.083,00 |
| 25.04.2025 | 29,52 | 29,52 | 28,82 | 28,82 | -0,41% | 262,00 |
| 24.04.2025 | 28,36 | 29,11 | 28,36 | 28,94 | 0,66% | 511,00 |
| 23.04.2025 | 29,19 | 29,50 | 28,66 | 28,75 | 1,16% | 2.107,00 |
| 22.04.2025 | 28,04 | 28,56 | 28,04 | 28,42 | -2,24% | 1.572,00 |
| 17.04.2025 | 28,51 | 29,08 | 28,50 | 29,07 | 2,83% | 425,00 |
| 16.04.2025 | 28,55 | 29,05 | 27,50 | 28,27 | -2,01% | 1.234,00 |
| 15.04.2025 | 28,55 | 28,85 | 28,07 | 28,85 | 1,44% | 577,00 |
| 14.04.2025 | 28,06 | 28,55 | 27,73 | 28,44 | 3,38% | 888,00 |