12,550€
0,40%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 21.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 532,00 |
| 20.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 300,00 |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 15,00 |
| 18.11.2024 | 12,50 | 12,50 | 12,00 | 12,30 | -3,15% | 3.874,00 |
| 15.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 379,00 |
| 14.11.2024 | 12,90 | 13,05 | 12,90 | 13,00 | 0,39% | - |
| 13.11.2024 | 12,90 | 12,95 | 12,90 | 12,95 | -0,38% | - |
| 12.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 2,00 |
| 11.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 587,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 100,00 |
| 07.11.2024 | 13,00 | 13,70 | 13,00 | 13,00 | 0,00% | 263,00 |
| 06.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 15,00 |
| 05.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 04.11.2024 | 13,20 | 13,50 | 13,10 | 13,30 | 2,31% | 377,00 |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 85,00 |
| 31.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 160,00 |
| 30.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 503,00 |
| 29.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 28.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 2.000,00 |
| 25.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,98% | - |
| 24.10.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,82% | 200,00 |
| 23.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 56,00 |
| 22.10.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 21.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 87,00 |
| 17.10.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | 2.025,00 |
| 16.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 805,00 |
| 15.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 10,00 |
| 14.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 22,00 |
| 10.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 445,00 |
| 09.10.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 08.10.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 3,15% | 140,00 |
| 07.10.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | 540,00 |
| 04.10.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,19% | 1.748,00 |
| 03.10.2024 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | - |
| 02.10.2024 | 12,50 | 12,70 | 12,50 | 12,60 | -0,79% | 820,00 |
| 01.10.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 1.265,00 |
| 30.09.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 0,00% | 762,00 |
| 27.09.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | 501,00 |
| 26.09.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 24.09.2024 | 12,60 | 12,90 | 12,50 | 12,90 | 2,38% | 1.421,00 |
| 23.09.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | 51,00 |
| 20.09.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | 149,00 |
| 19.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 250,00 |
| 18.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 17.09.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | 361,00 |
| 16.09.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 2.699,00 |
| 13.09.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 621,00 |
| 12.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 160,00 |
| 11.09.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -3,10% | 2.007,00 |
| 10.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 70,00 |
| 09.09.2024 | 12,60 | 13,00 | 12,50 | 13,00 | 0,00% | 575,00 |
| 06.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 13,00 |
| 05.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 100,00 |
| 04.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 220,00 |
| 03.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 92,00 |
| 02.09.2024 | 13,00 | 13,00 | 12,50 | 12,50 | -0,79% | 412,00 |
| 30.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 110,00 |
| 29.08.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | 250,00 |
| 28.08.2024 | 13,00 | 13,00 | 12,10 | 12,80 | -2,29% | 6.084,00 |
| 27.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 11,00 |
| 26.08.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | 900,00 |
| 23.08.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | 222,00 |
| 22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 21.08.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 20.08.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | 180,00 |
| 19.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 90,00 |
| 15.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 139,00 |
| 14.08.2024 | 12,70 | 13,00 | 12,50 | 13,00 | 3,17% | 1.932,00 |
| 13.08.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -4,55% | 990,00 |
| 12.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 50,00 |
| 09.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 80,00 |
| 08.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | - |
| 07.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 06.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 190,00 |
| 05.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 40,00 |
| 02.08.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 01.08.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | 1.123,00 |
| 31.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 30.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 160,00 |
| 29.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 150,00 |
| 26.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 25.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.07.2024 | 13,40 | 13,40 | 13,35 | 13,40 | 0,00% | - |
| 23.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.07.2024 | 13,50 | 13,50 | 13,40 | 13,50 | 0,37% | 320,00 |
| 19.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 18.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 733,00 |
| 17.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 200,00 |
| 16.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 15.07.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 1.176,00 |
| 12.07.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 2.367,00 |
| 11.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 84,00 |
| 10.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 50,00 |
| 09.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 147,00 |
| 08.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 05.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 04.07.2024 | 13,10 | 13,15 | 13,10 | 13,15 | -1,13% | - |