12,850€
0,39%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 29.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 786,00 |
| 28.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 1,00 |
| 27.01.2025 | 13,00 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 24.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 23.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 90,00 |
| 22.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 130,00 |
| 20.01.2025 | 13,30 | 13,30 | 12,80 | 13,20 | 1,15% | 16,00 |
| 17.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 16.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 15.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 30,00 |
| 14.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 13.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 10.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 09.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 130,00 |
| 08.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 83,00 |
| 07.01.2025 | 13,10 | 13,30 | 13,00 | 13,30 | 1,53% | 430,00 |
| 06.01.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -1,50% | - |
| 03.01.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 101,00 |
| 02.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 4,00 |
| 30.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 27.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 23.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 1,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 400,00 |
| 19.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 169,00 |
| 18.12.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 211,00 |
| 17.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 520,00 |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 20,00 |
| 13.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 470,00 |
| 12.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 11.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 10.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,68% | 16,00 |
| 09.12.2024 | 13,10 | 13,10 | 13,05 | 13,05 | -1,14% | - |
| 06.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1.950,00 |
| 05.12.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 0,00% | 809,00 |
| 04.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | 168,00 |
| 03.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | 699,00 |
| 02.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 84,00 |
| 29.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 1.000,00 |
| 28.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 45,00 |
| 27.11.2024 | 12,80 | 13,10 | 12,80 | 12,90 | 3,20% | 602,00 |
| 26.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 99,00 |
| 25.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 22.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 300,00 |
| 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 |