177,700€
2,72%
Echtzeit-Aktienkurs Sterling Infrastructure
Bid:
Ask:
Aktienkurse zur Sterling Infrastructure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 171,50 | 177,50 | 171,50 | 177,50 | 2,60% | - |
| 16.01.2025 | 170,55 | 173,00 | 170,55 | 173,00 | 1,23% | - |
| 15.01.2025 | 164,55 | 170,90 | 164,55 | 170,90 | 3,45% | - |
| 14.01.2025 | 156,80 | 165,20 | 156,80 | 165,20 | 4,56% | - |
| 13.01.2025 | 158,00 | 158,00 | 158,00 | 158,00 | -0,50% | - |
| 10.01.2025 | 160,50 | 160,50 | 155,00 | 158,80 | -0,90% | 25,00 |
| 09.01.2025 | 160,25 | 160,25 | 160,25 | 160,25 | -0,37% | - |
| 08.01.2025 | 160,80 | 160,85 | 160,80 | 160,85 | 0,53% | - |
| 07.01.2025 | 169,35 | 169,35 | 160,00 | 160,00 | -8,99% | - |
| 06.01.2025 | 170,05 | 175,80 | 170,05 | 175,80 | 8,75% | 10,00 |
| 03.01.2025 | 161,65 | 161,65 | 161,65 | 161,65 | -0,15% | - |
| 02.01.2025 | 158,50 | 161,90 | 158,50 | 161,90 | -0,92% | - |
| 30.12.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,58% | - |
| 27.12.2024 | 167,90 | 167,90 | 164,35 | 164,35 | -1,56% | 535,00 |
| 23.12.2024 | 166,90 | 166,95 | 166,45 | 166,95 | -1,27% | 61,00 |
| 20.12.2024 | 165,85 | 169,10 | 165,85 | 169,10 | 0,56% | 10,00 |
| 19.12.2024 | 159,70 | 168,15 | 159,70 | 168,15 | 5,39% | - |
| 18.12.2024 | 165,75 | 165,75 | 159,55 | 159,55 | -5,09% | - |
| 17.12.2024 | 169,55 | 169,55 | 166,60 | 168,10 | -2,32% | 26,00 |
| 16.12.2024 | 170,05 | 172,10 | 170,05 | 172,10 | 0,17% | 536,00 |
| 13.12.2024 | 173,90 | 173,90 | 171,80 | 171,80 | -1,88% | - |
| 12.12.2024 | 176,95 | 176,95 | 175,10 | 175,10 | -3,10% | - |
| 11.12.2024 | 172,50 | 180,70 | 172,50 | 180,70 | 4,24% | - |
| 10.12.2024 | 172,05 | 173,35 | 172,05 | 173,35 | -0,12% | - |
| 09.12.2024 | 184,85 | 184,85 | 173,55 | 173,55 | -4,56% | - |
| 06.12.2024 | 181,85 | 181,85 | 181,85 | 181,85 | -0,85% | - |
| 05.12.2024 | 187,55 | 187,55 | 183,40 | 183,40 | -2,13% | - |
| 04.12.2024 | 184,75 | 187,40 | 184,75 | 187,40 | 1,22% | - |
| 03.12.2024 | 184,10 | 185,15 | 184,10 | 185,15 | -0,59% | - |
| 02.12.2024 | 185,80 | 186,50 | 185,80 | 186,25 | 1,72% | 12,00 |
| 29.11.2024 | 183,85 | 183,85 | 183,10 | 183,10 | -0,35% | - |
| 28.11.2024 | 187,35 | 187,35 | 183,75 | 183,75 | -0,81% | 14,00 |
| 27.11.2024 | 187,45 | 191,00 | 185,25 | 185,25 | -2,88% | 105,00 |
| 26.11.2024 | 185,40 | 190,95 | 185,40 | 190,75 | 1,84% | 22,00 |
| 25.11.2024 | 187,30 | 187,30 | 187,30 | 187,30 | -0,29% | - |
| 22.11.2024 | 187,30 | 188,20 | 187,30 | 187,85 | -0,04% | - |
| 21.11.2024 | 179,98 | 189,55 | 179,13 | 187,93 | 4,78% | - |
| 20.11.2024 | 181,35 | 181,35 | 178,75 | 179,35 | 1,79% | - |
| 19.11.2024 | 174,10 | 176,20 | 174,10 | 176,20 | 3,80% | 1,00 |
| 18.11.2024 | 169,75 | 169,75 | 169,75 | 169,75 | -0,85% | - |
| 15.11.2024 | 170,05 | 171,20 | 170,05 | 171,20 | -0,23% | - |
| 14.11.2024 | 175,15 | 175,15 | 171,60 | 171,60 | -3,21% | - |
| 13.11.2024 | 178,20 | 178,20 | 177,30 | 177,30 | -0,81% | - |
| 12.11.2024 | 181,00 | 181,00 | 178,75 | 178,75 | -2,64% | - |
| 11.11.2024 | 182,25 | 183,60 | 182,25 | 183,60 | 14,39% | 61,00 |
| 08.11.2024 | 160,50 | 160,50 | 160,50 | 160,50 | -0,65% | - |
| 07.11.2024 | 159,55 | 162,90 | 159,55 | 161,55 | 4,36% | 43,00 |
| 06.11.2024 | 148,55 | 154,80 | 148,55 | 154,80 | 12,38% | 9,00 |
| 05.11.2024 | 137,75 | 137,75 | 137,75 | 137,75 | -0,76% | - |
| 04.11.2024 | 139,40 | 142,10 | 138,80 | 138,80 | -2,18% | 140,00 |
| 01.11.2024 | 140,80 | 143,35 | 140,80 | 141,90 | 0,04% | - |
| 31.10.2024 | 139,90 | 141,85 | 138,15 | 141,85 | 0,32% | - |
| 30.10.2024 | 143,15 | 143,15 | 141,40 | 141,40 | 2,65% | - |
| 29.10.2024 | 139,80 | 139,80 | 137,75 | 137,75 | -2,13% | - |
| 28.10.2024 | 139,10 | 140,75 | 138,40 | 140,75 | 0,82% | - |
| 25.10.2024 | 140,60 | 140,60 | 139,60 | 139,60 | -1,97% | - |
| 24.10.2024 | 144,35 | 144,35 | 142,40 | 142,40 | -1,83% | - |
| 23.10.2024 | 147,05 | 147,05 | 145,05 | 145,05 | -2,36% | - |
| 22.10.2024 | 150,20 | 150,20 | 148,05 | 148,55 | 1,71% | - |
| 21.10.2024 | 146,05 | 146,05 | 146,05 | 146,05 | -0,92% | - |
| 18.10.2024 | 151,40 | 151,75 | 147,40 | 147,40 | -3,22% | - |
| 17.10.2024 | 151,85 | 155,65 | 151,85 | 152,30 | 6,84% | - |
| 16.10.2024 | 142,30 | 142,55 | 142,30 | 142,55 | -0,38% | - |
| 15.10.2024 | 146,80 | 147,50 | 139,08 | 143,10 | -1,72% | - |
| 14.10.2024 | 142,65 | 145,60 | 142,65 | 145,60 | 1,75% | 26,00 |
| 11.10.2024 | 141,00 | 143,45 | 140,70 | 143,10 | 1,78% | - |
| 10.10.2024 | 139,75 | 140,70 | 139,75 | 140,60 | 0,46% | - |
| 09.10.2024 | 136,55 | 139,95 | 136,55 | 139,95 | 1,41% | - |
| 08.10.2024 | 133,35 | 138,00 | 133,35 | 138,00 | 2,87% | - |
| 07.10.2024 | 133,90 | 134,15 | 132,75 | 134,15 | 0,83% | - |
| 04.10.2024 | 130,50 | 133,65 | 130,50 | 133,05 | 2,19% | - |
| 03.10.2024 | 131,30 | 131,30 | 130,20 | 130,20 | 2,32% | - |
| 02.10.2024 | 127,85 | 128,25 | 127,25 | 127,25 | -1,32% | - |
| 01.10.2024 | 127,30 | 129,50 | 127,30 | 128,95 | -0,42% | - |
| 30.09.2024 | 127,30 | 129,50 | 127,30 | 129,50 | 1,25% | - |
| 27.09.2024 | 129,85 | 129,85 | 127,90 | 127,90 | -2,74% | - |
| 26.09.2024 | 130,90 | 131,50 | 130,90 | 131,50 | -0,04% | - |
| 25.09.2024 | 128,80 | 131,55 | 128,80 | 131,55 | 1,15% | - |
| 24.09.2024 | 132,95 | 132,95 | 130,05 | 130,05 | -2,36% | - |
| 23.09.2024 | 132,20 | 133,35 | 131,95 | 133,20 | 0,04% | - |
| 20.09.2024 | 131,15 | 133,15 | 131,15 | 133,15 | 8,83% | - |
| 19.09.2024 | 122,35 | 122,35 | 122,35 | 122,35 | 5,02% | - |
| 18.09.2024 | 116,50 | 116,50 | 116,50 | 116,50 | 0,34% | - |
| 17.09.2024 | 114,90 | 116,60 | 114,90 | 116,10 | 0,87% | - |
| 16.09.2024 | 114,00 | 115,50 | 113,85 | 115,10 | 4,35% | - |
| 13.09.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 4,25% | - |
| 12.09.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 6,27% | - |
| 11.09.2024 | 99,56 | 99,56 | 99,56 | 99,56 | -0,89% | - |
| 10.09.2024 | 98,66 | 100,45 | 98,66 | 100,45 | 1,77% | - |
| 09.09.2024 | 98,06 | 100,55 | 98,06 | 98,70 | -0,12% | - |
| 06.09.2024 | 97,62 | 98,82 | 97,62 | 98,82 | 0,86% | - |
| 05.09.2024 | 98,00 | 98,00 | 97,94 | 97,98 | 0,84% | - |
| 04.09.2024 | 95,78 | 97,16 | 95,78 | 97,16 | -8,90% | - |
| 03.09.2024 | 106,65 | 106,65 | 106,65 | 106,65 | 0,00% | - |
| 02.09.2024 | 107,35 | 107,35 | 106,65 | 106,65 | -0,14% | - |
| 30.08.2024 | 106,80 | 106,80 | 106,80 | 106,80 | -0,33% | - |
| 29.08.2024 | 104,20 | 109,00 | 104,20 | 107,15 | 2,10% | - |
| 28.08.2024 | 104,60 | 106,05 | 104,50 | 104,95 | 0,05% | - |
| 27.08.2024 | 105,35 | 105,35 | 104,55 | 104,90 | -0,66% | - |
| 26.08.2024 | 104,85 | 105,75 | 104,85 | 105,60 | 3,89% | - |