14,300€
-0,69%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | 78,00 |
| 26.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 10,00 |
| 24.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 75,00 |
| 23.09.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | 11,00 |
| 22.09.2025 | 14,10 | 14,40 | 13,80 | 14,20 | 1,43% | 2.904,00 |
| 19.09.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -3,45% | 115,00 |
| 18.09.2025 | 14,10 | 14,70 | 14,10 | 14,50 | 5,84% | 235,00 |
| 17.09.2025 | 14,50 | 14,50 | 13,40 | 13,70 | -5,52% | 2.177,00 |
| 16.09.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | 164,00 |
| 15.09.2025 | 14,00 | 14,40 | 14,00 | 14,10 | 0,00% | 90,00 |
| 12.09.2025 | 14,50 | 14,70 | 14,10 | 14,10 | -4,41% | 2.122,00 |
| 05.09.2025 | 14,70 | 14,75 | 14,70 | 14,75 | 0,00% | - |
| 04.09.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 03.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 422,00 |
| 02.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 1,00 |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 1,00 |
| 29.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 20,00 |
| 28.08.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,01% | 16,00 |
| 27.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 10,00 |
| 26.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 290,00 |
| 25.08.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -1,99% | 502,00 |
| 22.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 2,00 |
| 21.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 152,00 |
| 20.08.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 51,00 |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 1,00 |
| 18.08.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 203,00 |
| 15.08.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 2,03% | 72,00 |
| 14.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | 300,00 |
| 13.08.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | 920,00 |
| 12.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 100,00 |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 59,00 |
| 08.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 3,00 |
| 07.08.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,99% | - |
| 06.08.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -3,18% | 152,00 |
| 05.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 16.460,00 |
| 04.08.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 1,95% | 3.145,00 |
| 01.08.2025 | 15,70 | 15,80 | 15,40 | 15,40 | -1,28% | 2.085,00 |
| 31.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 5.250,00 |
| 30.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 530,00 |
| 29.07.2025 | 15,70 | 15,80 | 15,60 | 15,60 | -1,27% | 587,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 245,00 |
| 25.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 36,00 |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 70,00 |
| 23.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 355,00 |
| 22.07.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 54,00 |
| 21.07.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 355,00 |
| 18.07.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | 334,00 |
| 17.07.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | 175,00 |
| 16.07.2025 | 15,50 | 15,80 | 15,40 | 15,50 | 0,65% | 1.179,00 |
| 15.07.2025 | 15,50 | 15,50 | 15,30 | 15,40 | 1,32% | 649,00 |
| 14.07.2025 | 15,60 | 15,60 | 15,20 | 15,20 | -0,65% | 2.744,00 |
| 11.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 300,00 |
| 10.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 645,00 |
| 09.07.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -0,64% | 1.426,00 |
| 08.07.2025 | 15,50 | 15,70 | 15,50 | 15,60 | -0,64% | 2.880,00 |
| 07.07.2025 | 15,20 | 16,30 | 14,70 | 15,70 | 3,97% | 10.289,00 |
| 04.07.2025 | 14,80 | 15,10 | 14,60 | 15,10 | 2,72% | 4.117,00 |
| 03.07.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | 661,00 |
| 02.07.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | 479,00 |
| 01.07.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 5,04% | 2.761,00 |
| 30.06.2025 | 14,30 | 14,30 | 13,90 | 13,90 | 2,58% | 121,00 |
| 27.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 26.06.2025 | 13,50 | 13,55 | 13,45 | 13,55 | 1,12% | - |
| 25.06.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | 103,00 |
| 24.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 448,00 |
| 23.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 415,00 |
| 20.06.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 0,75% | 1.369,00 |
| 19.06.2025 | 13,50 | 13,50 | 13,30 | 13,40 | -0,74% | 763,00 |
| 18.06.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | 271,00 |
| 17.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 101,00 |
| 16.06.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 4.963,00 |
| 13.06.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | 3.306,00 |
| 12.06.2025 | 13,40 | 13,60 | 13,40 | 13,50 | -0,74% | 301,00 |
| 11.06.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 2,26% | 1.290,00 |
| 10.06.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -0,75% | 1.290,00 |
| 09.06.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 984,00 |
| 06.06.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | 10,00 |
| 05.06.2025 | 13,40 | 13,40 | 13,10 | 13,30 | -0,75% | 907,00 |
| 04.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 12,00 |
| 03.06.2025 | 13,80 | 13,80 | 12,60 | 13,60 | -0,73% | 7.276,00 |
| 02.06.2025 | 14,50 | 14,50 | 13,70 | 13,70 | -2,84% | 140,00 |
| 30.05.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | 1.185,00 |
| 29.05.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 0,69% | 65,00 |
| 28.05.2025 | 14,50 | 14,50 | 14,10 | 14,40 | -2,70% | 1.692,00 |
| 27.05.2025 | 14,80 | 15,20 | 14,50 | 14,80 | 2,78% | 5.263,00 |
| 26.05.2025 | 13,40 | 14,40 | 13,40 | 14,40 | 6,67% | 1.602,00 |
| 23.05.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 828,00 |
| 22.05.2025 | 13,60 | 13,80 | 13,50 | 13,80 | 4,55% | 1.404,00 |
| 21.05.2025 | 13,10 | 13,60 | 13,10 | 13,20 | -2,94% | 552,00 |
| 20.05.2025 | 13,30 | 13,70 | 13,20 | 13,60 | 0,00% | 568,00 |
| 19.05.2025 | 13,20 | 13,60 | 13,00 | 13,60 | 2,26% | 1.130,00 |
| 16.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 114,00 |
| 15.05.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | 92,00 |
| 14.05.2025 | 13,00 | 13,20 | 13,00 | 13,00 | 0,00% | 1.311,00 |
| 13.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 120,00 |
| 12.05.2025 | 13,10 | 13,10 | 12,90 | 13,00 | -0,76% | 337,00 |
| 09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 15,00 |
| 08.05.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | 120,00 |
| 07.05.2025 | 13,00 | 13,00 | 12,60 | 13,00 | 1,56% | 327,00 |
| 06.05.2025 | 12,85 | 12,85 | 12,80 | 12,80 | 2,40% | - |