56,800€
4,03%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,85 | 57,50 | 54,80 | 56,80 | 3,37% | 4.460,00 |
| 16.05.2024 | 54,45 | 55,05 | 54,30 | 54,95 | 0,83% | 2.035,00 |
| 15.05.2024 | 54,65 | 55,40 | 54,20 | 54,50 | -0,18% | 5.010,00 |
| 14.05.2024 | 55,90 | 56,35 | 54,45 | 54,60 | -2,41% | 1.506,00 |
| 13.05.2024 | 57,40 | 57,45 | 55,25 | 55,95 | -2,44% | 5.120,00 |
| 10.05.2024 | 60,60 | 60,60 | 56,15 | 57,35 | -4,66% | 4.900,00 |
| 09.05.2024 | 61,25 | 61,30 | 60,05 | 60,15 | -1,80% | - |
| 08.05.2024 | 60,75 | 61,75 | 59,50 | 61,25 | 0,16% | 4.750,00 |
| 07.05.2024 | 60,15 | 61,15 | 60,00 | 61,15 | 1,58% | 4.300,00 |
| 06.05.2024 | 60,70 | 60,90 | 60,00 | 60,20 | -0,17% | 840,00 |
| 03.05.2024 | 59,30 | 60,70 | 58,95 | 60,30 | 2,38% | - |
| 02.05.2024 | 58,40 | 59,50 | 58,20 | 58,90 | 1,29% | 6.069,00 |
| 30.04.2024 | 59,15 | 59,40 | 58,00 | 58,15 | -2,02% | 2.193,00 |
| 29.04.2024 | 59,15 | 60,10 | 58,90 | 59,35 | 0,51% | 1.185,00 |
| 26.04.2024 | 57,90 | 59,05 | 57,90 | 59,05 | 2,16% | 8.160,00 |
| 25.04.2024 | 57,30 | 58,10 | 57,00 | 57,80 | 0,52% | - |
| 24.04.2024 | 56,15 | 57,70 | 56,00 | 57,50 | 2,59% | - |
| 23.04.2024 | 55,50 | 56,05 | 55,00 | 56,05 | 1,08% | 11.507,00 |
| 22.04.2024 | 55,55 | 55,80 | 55,15 | 55,45 | 0,18% | 2.500,00 |
| 19.04.2024 | 55,35 | 56,00 | 54,80 | 55,35 | -0,90% | 375,00 |
| 18.04.2024 | 55,05 | 56,20 | 54,70 | 55,85 | 0,99% | 160,00 |
| 17.04.2024 | 55,85 | 56,10 | 54,80 | 55,30 | -1,16% | - |
| 16.04.2024 | 56,10 | 57,00 | 55,15 | 55,95 | -0,71% | 3.075,00 |
| 15.04.2024 | 57,05 | 57,05 | 56,00 | 56,35 | -0,88% | - |
| 12.04.2024 | 57,60 | 58,10 | 56,80 | 56,85 | -0,79% | - |
| 11.04.2024 | 57,50 | 57,80 | 57,20 | 57,30 | -0,52% | 4.350,00 |
| 10.04.2024 | 58,55 | 58,70 | 57,00 | 57,60 | -1,45% | - |
| 09.04.2024 | 58,95 | 59,30 | 58,25 | 58,45 | -0,68% | 4.800,00 |
| 08.04.2024 | 58,90 | 59,30 | 58,75 | 58,85 | 0,00% | - |
| 05.04.2024 | 58,55 | 59,40 | 57,70 | 58,85 | 0,17% | - |
| 04.04.2024 | 58,30 | 59,15 | 57,90 | 58,75 | 1,21% | - |
| 03.04.2024 | 58,65 | 58,85 | 57,70 | 58,05 | -1,28% | - |
| 02.04.2024 | 58,80 | 59,70 | 57,60 | 58,80 | 0,26% | - |
| 28.03.2024 | 60,25 | 60,25 | 58,65 | 58,65 | -2,66% | 470,00 |
| 27.03.2024 | 59,45 | 60,25 | 59,45 | 60,25 | 1,43% | - |
| 26.03.2024 | 59,55 | 60,15 | 59,35 | 59,40 | -0,08% | - |
| 25.03.2024 | 59,35 | 59,90 | 59,10 | 59,45 | 0,25% | - |
| 22.03.2024 | 59,55 | 60,40 | 59,25 | 59,30 | 0,34% | - |
| 21.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,17% | - |
| 20.03.2024 | 59,30 | 59,80 | 59,00 | 59,00 | -0,51% | 80,00 |
| 19.03.2024 | 59,10 | 59,80 | 59,05 | 59,30 | 0,34% | - |
| 18.03.2024 | 59,55 | 60,10 | 59,10 | 59,10 | -0,76% | - |
| 15.03.2024 | 59,35 | 60,15 | 59,35 | 59,55 | 0,42% | - |
| 14.03.2024 | 60,05 | 60,45 | 59,25 | 59,30 | -1,25% | - |
| 13.03.2024 | 60,35 | 60,50 | 60,00 | 60,05 | -0,41% | - |
| 12.03.2024 | 59,50 | 60,70 | 59,45 | 60,30 | 1,52% | 4,00 |
| 11.03.2024 | 60,20 | 60,20 | 59,20 | 59,40 | -1,25% | 264,00 |
| 08.03.2024 | 60,35 | 60,95 | 60,10 | 60,15 | -0,50% | - |
| 07.03.2024 | 60,05 | 61,00 | 59,90 | 60,45 | 0,58% | - |
| 06.03.2024 | 60,05 | 60,75 | 59,60 | 60,10 | 0,33% | - |
| 05.03.2024 | 60,25 | 61,05 | 59,80 | 59,90 | -0,66% | - |
| 04.03.2024 | 60,70 | 61,15 | 60,30 | 60,30 | -0,66% | - |
| 01.03.2024 | 60,75 | 62,55 | 60,65 | 60,70 | 0,08% | - |
| 29.02.2024 | 61,70 | 62,55 | 60,55 | 60,65 | -1,46% | - |
| 28.02.2024 | 62,05 | 62,45 | 61,10 | 61,55 | -0,65% | - |
| 27.02.2024 | 61,70 | 62,20 | 61,70 | 61,95 | 0,49% | 764,00 |
| 26.02.2024 | 61,40 | 62,25 | 61,40 | 61,65 | 0,41% | 750,00 |
| 23.02.2024 | 61,40 | 62,25 | 61,35 | 61,40 | -0,08% | 160,00 |
| 22.02.2024 | 61,90 | 63,35 | 61,30 | 61,45 | 0,00% | - |
| 21.02.2024 | 61,80 | 62,40 | 60,95 | 61,45 | -0,41% | - |
| 20.02.2024 | 62,10 | 62,65 | 61,60 | 61,70 | -0,64% | 5,00 |
| 19.02.2024 | 61,90 | 62,50 | 61,50 | 62,10 | 0,40% | - |
| 16.02.2024 | 62,15 | 62,90 | 61,85 | 61,85 | -0,08% | 5,00 |
| 15.02.2024 | 61,55 | 62,60 | 61,55 | 61,90 | 0,73% | - |
| 14.02.2024 | 61,25 | 62,10 | 61,25 | 61,45 | 0,66% | - |
| 13.02.2024 | 62,80 | 63,15 | 60,80 | 61,05 | -2,71% | 2.980,00 |
| 12.02.2024 | 63,50 | 63,75 | 62,75 | 62,75 | 0,16% | 2.729,00 |
| 09.02.2024 | 62,45 | 63,15 | 61,85 | 62,65 | 0,40% | 40,00 |
| 08.02.2024 | 62,80 | 63,10 | 61,40 | 62,40 | -3,33% | 2.630,00 |
| 07.02.2024 | 66,45 | 66,80 | 64,40 | 64,55 | -3,51% | 40,00 |
| 06.02.2024 | 65,75 | 66,90 | 65,55 | 66,90 | 1,90% | 1.050,00 |
| 05.02.2024 | 65,60 | 66,40 | 65,05 | 65,65 | 0,00% | 22,00 |
| 02.02.2024 | 65,40 | 66,95 | 65,35 | 65,65 | 1,00% | 214,00 |
| 01.02.2024 | 64,50 | 66,15 | 64,50 | 65,00 | 0,85% | 400,00 |
| 31.01.2024 | 63,65 | 65,60 | 63,65 | 64,45 | -0,31% | 38,00 |
| 30.01.2024 | 62,45 | 65,35 | 62,45 | 64,65 | 3,77% | 2.252,00 |
| 29.01.2024 | 62,85 | 62,85 | 58,80 | 62,30 | -2,04% | 4.648,00 |
| 26.01.2024 | 63,10 | 64,35 | 63,10 | 63,60 | 0,71% | 20,00 |
| 25.01.2024 | 65,50 | 66,05 | 63,10 | 63,15 | -3,51% | 70,00 |
| 24.01.2024 | 65,40 | 65,75 | 64,95 | 65,45 | 0,77% | 1.380,00 |
| 23.01.2024 | 64,80 | 65,80 | 64,80 | 64,95 | 0,46% | 178,00 |
| 22.01.2024 | 64,00 | 65,35 | 64,00 | 64,65 | 2,13% | - |
| 19.01.2024 | 63,30 | 63,85 | 63,10 | 63,30 | 0,24% | - |
| 18.01.2024 | 62,90 | 64,15 | 62,85 | 63,15 | 0,56% | 80,00 |
| 17.01.2024 | 64,20 | 64,20 | 62,70 | 62,80 | -2,79% | 30,00 |
| 16.01.2024 | 63,30 | 64,95 | 63,30 | 64,60 | 1,81% | 346,00 |
| 15.01.2024 | 62,70 | 64,15 | 62,65 | 63,45 | 1,44% | 15,00 |
| 12.01.2024 | 61,90 | 63,25 | 61,90 | 62,55 | 1,05% | 378,00 |
| 11.01.2024 | 62,20 | 62,20 | 61,05 | 61,90 | 0,32% | - |
| 10.01.2024 | 62,40 | 62,70 | 61,50 | 61,70 | -1,12% | - |
| 09.01.2024 | 61,95 | 63,05 | 61,85 | 62,40 | 0,73% | 1.060,00 |
| 08.01.2024 | 61,00 | 61,95 | 60,45 | 61,95 | 1,64% | 2.116,00 |
| 05.01.2024 | 62,05 | 62,35 | 60,55 | 60,95 | -1,61% | - |
| 04.01.2024 | 61,95 | 62,65 | 61,95 | 61,95 | 0,24% | - |
| 03.01.2024 | 61,60 | 62,40 | 61,60 | 61,80 | 0,41% | 480,00 |
| 02.01.2024 | 61,95 | 62,05 | 61,15 | 61,55 | -0,57% | 100,00 |
| 29.12.2023 | 62,60 | 63,15 | 61,90 | 61,90 | -0,64% | - |
| 28.12.2023 | 62,30 | 62,30 | 62,30 | 62,30 | -0,56% | - |
| 27.12.2023 | 62,45 | 63,00 | 62,45 | 62,65 | 0,40% | 16,00 |
| 22.12.2023 | 62,20 | 62,90 | 62,20 | 62,40 | 0,32% | - |