33,650€
Echtzeit-Aktienkurs STARRAGTORNOS GROUP SF8,5
Bid:
Ask:
Aktienkurse zur STARRAGTORNOS GROUP SF8,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 34,05 | 34,10 | 33,65 | 33,65 | 0,00% | - |
| 13.10.2025 | 33,85 | 33,90 | 33,50 | 33,65 | 0,60% | 29,00 |
| 10.10.2025 | 33,80 | 33,90 | 33,30 | 33,45 | 0,30% | - |
| 09.10.2025 | 33,05 | 33,35 | 32,85 | 33,35 | 1,06% | - |
| 08.10.2025 | 33,85 | 33,90 | 33,00 | 33,00 | -1,79% | - |
| 07.10.2025 | 33,95 | 34,00 | 33,45 | 33,60 | 0,30% | - |
| 06.10.2025 | 34,50 | 34,50 | 33,10 | 33,50 | -2,62% | - |
| 03.10.2025 | 33,25 | 34,60 | 33,00 | 34,40 | 3,30% | - |
| 01.10.2025 | 33,30 | 33,35 | 33,10 | 33,30 | -0,30% | - |
| 29.09.2025 | 33,25 | 33,90 | 33,20 | 33,40 | -0,15% | - |
| 26.09.2025 | 34,35 | 34,35 | 33,35 | 33,45 | -1,62% | - |
| 25.09.2025 | 34,45 | 34,45 | 33,60 | 34,00 | 0,00% | 1,00 |
| 24.09.2025 | 34,35 | 34,40 | 33,85 | 34,00 | 0,89% | - |
| 23.09.2025 | 34,25 | 34,25 | 33,50 | 33,70 | -0,74% | - |
| 22.09.2025 | 34,25 | 34,25 | 33,75 | 33,95 | 0,59% | - |
| 19.09.2025 | 35,05 | 35,10 | 33,75 | 33,75 | -2,46% | 1,00 |
| 18.09.2025 | 34,75 | 34,80 | 34,10 | 34,60 | 1,62% | - |
| 17.09.2025 | 34,45 | 34,50 | 33,85 | 34,05 | 0,89% | - |
| 15.09.2025 | 33,35 | 33,85 | 33,25 | 33,75 | 0,15% | - |
| 12.09.2025 | 33,55 | 33,70 | 33,50 | 33,70 | 1,20% | - |
| 11.09.2025 | 33,65 | 33,70 | 33,20 | 33,30 | -0,15% | - |
| 10.09.2025 | 34,05 | 34,10 | 33,00 | 33,35 | -0,60% | - |
| 08.09.2025 | 33,15 | 33,80 | 33,15 | 33,55 | 0,90% | - |
| 05.09.2025 | 33,55 | 33,75 | 32,90 | 33,25 | -0,60% | - |
| 04.09.2025 | 33,65 | 33,70 | 32,85 | 33,45 | 1,52% | - |
| 03.09.2025 | 34,15 | 34,20 | 32,95 | 32,95 | -2,95% | - |
| 02.09.2025 | 34,45 | 34,65 | 33,45 | 33,95 | -0,59% | - |
| 01.09.2025 | 34,80 | 35,15 | 33,85 | 34,15 | -2,43% | 60,00 |
| 29.08.2025 | 34,75 | 35,20 | 34,40 | 35,00 | 1,89% | 1,00 |
| 28.08.2025 | 35,35 | 35,70 | 34,00 | 34,35 | -2,83% | - |
| 27.08.2025 | 34,75 | 36,05 | 34,65 | 35,35 | 1,43% | - |
| 26.08.2025 | 34,35 | 35,05 | 34,25 | 34,85 | 1,90% | - |
| 25.08.2025 | 34,75 | 35,50 | 34,20 | 34,20 | -3,53% | - |
| 22.08.2025 | 35,70 | 36,05 | 34,90 | 35,45 | -1,25% | - |
| 21.08.2025 | 34,90 | 36,40 | 34,90 | 35,90 | 0,70% | - |
| 20.08.2025 | 34,75 | 35,65 | 34,75 | 35,65 | 2,15% | - |
| 19.08.2025 | 34,75 | 36,00 | 34,75 | 34,90 | -0,14% | - |
| 18.08.2025 | 34,45 | 35,05 | 34,45 | 34,95 | 0,87% | - |
| 15.08.2025 | 34,55 | 34,75 | 34,55 | 34,65 | 0,43% | - |
| 14.08.2025 | 34,70 | 34,95 | 34,35 | 34,50 | -1,00% | - |
| 13.08.2025 | 35,05 | 36,35 | 34,80 | 34,85 | -1,55% | - |
| 12.08.2025 | 34,95 | 35,80 | 34,75 | 35,40 | 1,72% | - |
| 11.08.2025 | 35,80 | 35,95 | 34,70 | 34,80 | -2,25% | - |
| 08.08.2025 | 35,40 | 35,75 | 35,15 | 35,60 | -0,14% | - |
| 07.08.2025 | 35,10 | 35,80 | 35,10 | 35,65 | 0,14% | - |
| 06.08.2025 | 36,30 | 36,35 | 35,55 | 35,60 | -2,06% | - |
| 05.08.2025 | 37,30 | 37,35 | 36,15 | 36,35 | -1,36% | - |
| 04.08.2025 | 36,70 | 38,10 | 36,60 | 36,85 | 3,37% | 1,00 |
| 01.08.2025 | 36,80 | 36,85 | 35,65 | 35,65 | -4,81% | - |
| 31.07.2025 | 36,80 | 37,65 | 36,75 | 37,45 | 1,08% | - |
| 30.07.2025 | 37,20 | 37,55 | 37,00 | 37,05 | -0,94% | - |
| 29.07.2025 | 38,55 | 39,30 | 37,10 | 37,40 | -3,61% | - |
| 28.07.2025 | 38,95 | 39,25 | 38,65 | 38,80 | -0,89% | - |
| 25.07.2025 | 40,45 | 40,45 | 38,60 | 39,15 | -1,51% | - |
| 24.07.2025 | 40,05 | 40,10 | 39,05 | 39,75 | 0,25% | - |
| 23.07.2025 | 39,35 | 39,80 | 39,35 | 39,65 | 0,63% | - |
| 22.07.2025 | 39,65 | 40,00 | 39,25 | 39,40 | -0,13% | - |
| 21.07.2025 | 38,40 | 40,60 | 38,40 | 39,45 | 2,73% | - |
| 18.07.2025 | 34,30 | 38,40 | 34,25 | 38,40 | 11,30% | - |
| 17.07.2025 | 34,10 | 34,55 | 34,10 | 34,50 | 0,73% | - |
| 16.07.2025 | 34,35 | 34,55 | 34,20 | 34,25 | -1,01% | - |
| 15.07.2025 | 34,35 | 34,65 | 33,90 | 34,60 | 0,14% | - |
| 14.07.2025 | 35,00 | 35,05 | 33,95 | 34,55 | -0,86% | - |
| 11.07.2025 | 35,45 | 35,65 | 34,80 | 34,85 | -1,69% | - |
| 10.07.2025 | 35,45 | 35,70 | 35,10 | 35,45 | 0,71% | - |
| 09.07.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 0,28% | - |
| 08.07.2025 | 35,40 | 35,70 | 34,65 | 35,10 | -1,82% | - |
| 07.07.2025 | 35,40 | 35,85 | 35,40 | 35,75 | 0,00% | - |
| 04.07.2025 | 35,35 | 35,75 | 35,35 | 35,75 | 0,42% | - |
| 03.07.2025 | 36,00 | 36,75 | 35,45 | 35,60 | -0,28% | - |
| 02.07.2025 | 35,35 | 35,75 | 35,30 | 35,70 | 0,14% | - |
| 01.07.2025 | 36,00 | 36,10 | 35,65 | 35,65 | -0,42% | - |
| 30.06.2025 | 36,30 | 36,35 | 35,45 | 35,80 | 0,70% | - |
| 27.06.2025 | 34,15 | 35,60 | 34,15 | 35,55 | 3,34% | - |
| 26.06.2025 | 33,95 | 34,60 | 33,90 | 34,40 | 0,73% | - |
| 25.06.2025 | 34,25 | 34,55 | 34,05 | 34,15 | -0,73% | - |
| 24.06.2025 | 33,95 | 35,40 | 33,95 | 34,40 | 0,58% | - |
| 23.06.2025 | 33,30 | 35,30 | 33,20 | 34,20 | 2,24% | - |
| 20.06.2025 | 32,95 | 33,70 | 32,65 | 33,45 | -2,62% | - |
| 19.06.2025 | 35,65 | 35,70 | 34,35 | 34,35 | -2,28% | - |
| 18.06.2025 | 35,65 | 36,90 | 35,15 | 35,15 | -3,17% | - |
| 17.06.2025 | 36,80 | 36,85 | 36,15 | 36,30 | 0,97% | - |
| 16.06.2025 | 36,30 | 36,60 | 35,95 | 35,95 | 1,70% | - |
| 13.06.2025 | 36,25 | 36,60 | 34,55 | 35,35 | -1,81% | - |
| 12.06.2025 | 36,40 | 36,75 | 36,00 | 36,00 | -0,96% | - |
| 11.06.2025 | 37,25 | 37,30 | 36,00 | 36,35 | -1,49% | - |
| 10.06.2025 | 37,30 | 37,30 | 36,85 | 36,90 | -1,07% | - |
| 09.06.2025 | 37,30 | 37,40 | 37,30 | 37,30 | 0,13% | - |
| 06.06.2025 | 37,30 | 37,70 | 36,85 | 37,25 | -0,27% | - |
| 05.06.2025 | 38,30 | 38,35 | 37,10 | 37,35 | -2,23% | 12,00 |
| 04.06.2025 | 38,35 | 38,40 | 37,85 | 38,20 | 0,39% | - |
| 03.06.2025 | 38,55 | 38,60 | 37,95 | 38,05 | -0,78% | - |
| 02.06.2025 | 37,90 | 38,65 | 37,90 | 38,35 | -0,26% | - |
| 30.05.2025 | 38,20 | 38,55 | 38,15 | 38,45 | -2,29% | - |
| 29.05.2025 | 38,80 | 39,35 | 38,45 | 39,35 | 2,21% | - |
| 28.05.2025 | 38,10 | 38,55 | 37,90 | 38,50 | 0,92% | - |
| 27.05.2025 | 38,65 | 38,65 | 38,15 | 38,15 | -1,29% | - |
| 26.05.2025 | 38,95 | 38,95 | 38,10 | 38,65 | 0,39% | - |
| 23.05.2025 | 37,95 | 38,60 | 37,95 | 38,50 | 1,45% | - |
| 22.05.2025 | 38,00 | 38,35 | 37,95 | 37,95 | 0,13% | - |