12,800€
-1,54%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 1,00 |
| 25.04.2025 | 12,80 | 13,00 | 12,70 | 13,00 | 1,56% | 626,00 |
| 24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 90,00 |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 400,00 |
| 22.04.2025 | 12,60 | 12,70 | 12,50 | 12,70 | 0,40% | 193,00 |
| 17.04.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 16.04.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 58,00 |
| 15.04.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 427,00 |
| 14.04.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | 315,00 |
| 11.04.2025 | 12,00 | 12,40 | 11,80 | 12,30 | 0,82% | 1.125,00 |
| 10.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 300,00 |
| 09.04.2025 | 11,90 | 12,20 | 11,80 | 12,20 | -0,81% | 381,00 |
| 08.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 56,00 |
| 07.04.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 147,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 99,00 |
| 03.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 350,00 |
| 02.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 191,00 |
| 01.04.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 165,00 |
| 31.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 965,00 |
| 28.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | 2.570,00 |
| 27.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 447,00 |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 2.495,00 |
| 25.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 3.520,00 |
| 24.03.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 3,20% | 536,00 |
| 20.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 300,00 |
| 18.03.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | 21,00 |
| 17.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1,00 |
| 14.03.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 400,00 |
| 13.03.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | 1.200,00 |
| 12.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.03.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,78% | 437,00 |
| 07.03.2025 | 13,00 | 13,00 | 12,80 | 12,90 | 0,39% | 1.295,00 |
| 06.03.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 05.03.2025 | 12,95 | 12,95 | 12,90 | 12,90 | 0,00% | - |
| 04.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 1,00 |
| 03.03.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,39% | 614,00 |
| 28.02.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 27.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 225,00 |
| 26.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 3.750,00 |
| 25.02.2025 | 12,90 | 13,10 | 12,90 | 12,90 | -1,53% | 308,00 |
| 24.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 50,00 |
| 21.02.2025 | 13,00 | 13,00 | 12,80 | 12,90 | -0,77% | 862,00 |
| 20.02.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 4,84% | 341,00 |
| 19.02.2025 | 12,90 | 12,90 | 12,40 | 12,40 | -3,88% | 924,00 |
| 18.02.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 54,00 |
| 17.02.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 136,00 |
| 14.02.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,39% | - |
| 12.02.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 95,00 |
| 11.02.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,14% | 278,00 |
| 10.02.2025 | 13,00 | 13,15 | 12,95 | 13,15 | 2,73% | - |
| 07.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 225,00 |
| 06.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 04.02.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 03.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 250,00 |
| 31.01.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 0,39% | - |
| 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% | - |