13,300€
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.05.2025 | 12,50 | 12,90 | 12,50 | 12,50 | -3,10% | 33,00 |
02.05.2025 | 12,30 | 13,10 | 12,30 | 12,90 | 1,57% | 284,00 |
30.04.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -3,05% | 552,00 |
29.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 2,00 |
28.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | 5,00 |
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 |