56,700€
3,18%
Echtzeit-Aktienkurs STABILUS SE INH. O.N.
Bid:
Ask:
Aktienkurse zur STABILUS SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,95 | 57,45 | 54,85 | 56,70 | 3,18% | 445,00 |
| 16.05.2024 | 54,55 | 55,05 | 54,25 | 54,95 | 0,73% | - |
| 15.05.2024 | 54,65 | 55,40 | 54,20 | 54,55 | -0,18% | 72,00 |
| 14.05.2024 | 56,00 | 56,35 | 54,45 | 54,65 | -2,41% | 57,00 |
| 13.05.2024 | 57,40 | 57,40 | 55,20 | 56,00 | -2,27% | 600,00 |
| 10.05.2024 | 60,15 | 60,15 | 56,15 | 57,30 | -4,74% | 470,00 |
| 09.05.2024 | 61,10 | 61,20 | 60,00 | 60,15 | -1,72% | - |
| 08.05.2024 | 61,15 | 61,70 | 59,50 | 61,20 | 0,08% | 140,00 |
| 07.05.2024 | 60,15 | 61,20 | 60,05 | 61,15 | 1,66% | 47,00 |
| 06.05.2024 | 60,35 | 60,90 | 60,00 | 60,15 | -0,33% | - |
| 03.05.2024 | 58,90 | 60,75 | 58,90 | 60,35 | 2,37% | 540,00 |
| 02.05.2024 | 58,15 | 59,50 | 58,15 | 58,95 | 1,38% | - |
| 30.04.2024 | 59,35 | 59,35 | 58,00 | 58,15 | -2,02% | 40,00 |
| 29.04.2024 | 59,05 | 60,10 | 58,90 | 59,35 | 0,51% | 317,00 |
| 26.04.2024 | 57,85 | 59,05 | 57,85 | 59,05 | 1,72% | 399,00 |
| 25.04.2024 | 57,50 | 58,10 | 57,05 | 58,05 | 1,31% | - |
| 24.04.2024 | 56,00 | 57,60 | 56,00 | 57,30 | 2,23% | 40,00 |
| 23.04.2024 | 55,45 | 56,05 | 54,95 | 56,05 | 1,08% | - |
| 22.04.2024 | 55,35 | 55,80 | 55,15 | 55,45 | 0,18% | - |
| 19.04.2024 | 55,80 | 55,95 | 54,80 | 55,35 | -0,81% | - |
| 18.04.2024 | 55,35 | 56,15 | 54,70 | 55,80 | 0,81% | - |
| 17.04.2024 | 55,95 | 56,10 | 54,75 | 55,35 | -1,07% | 350,00 |
| 16.04.2024 | 56,35 | 57,00 | 55,15 | 55,95 | -0,71% | 200,00 |
| 15.04.2024 | 56,95 | 57,05 | 56,00 | 56,35 | -0,79% | 150,00 |
| 12.04.2024 | 57,55 | 58,10 | 56,75 | 56,80 | -1,30% | 100,00 |
| 11.04.2024 | 57,55 | 57,80 | 57,20 | 57,55 | 0,09% | 20,00 |
| 10.04.2024 | 58,45 | 58,65 | 57,20 | 57,50 | -1,63% | - |
| 09.04.2024 | 58,85 | 59,20 | 58,25 | 58,45 | -0,68% | - |
| 08.04.2024 | 58,85 | 59,25 | 58,75 | 58,85 | 0,00% | - |
| 05.04.2024 | 58,75 | 59,45 | 57,70 | 58,85 | 0,17% | 200,00 |
| 04.04.2024 | 58,05 | 59,15 | 57,90 | 58,75 | 1,03% | - |
| 03.04.2024 | 58,85 | 58,85 | 57,70 | 58,15 | -1,19% | 250,00 |
| 02.04.2024 | 58,85 | 59,65 | 57,65 | 58,85 | -0,25% | 17,00 |
| 28.03.2024 | 59,65 | 59,75 | 58,55 | 59,00 | -3,28% | 879,00 |
| 27.03.2024 | 59,80 | 61,00 | 59,80 | 61,00 | 2,78% | 389,00 |
| 26.03.2024 | 60,00 | 60,00 | 59,35 | 59,35 | 0,00% | 484,00 |
| 25.03.2024 | 59,25 | 59,60 | 59,25 | 59,35 | 0,00% | 228,00 |
| 22.03.2024 | 60,00 | 60,25 | 59,15 | 59,35 | -0,92% | 797,00 |
| 21.03.2024 | 59,55 | 59,95 | 59,55 | 59,90 | 0,76% | 289,00 |
| 20.03.2024 | 59,25 | 59,55 | 59,25 | 59,45 | -0,34% | 144,00 |
| 19.03.2024 | 59,35 | 59,65 | 58,95 | 59,65 | 1,02% | 812,00 |
| 18.03.2024 | 60,40 | 60,40 | 59,05 | 59,05 | -1,67% | 86,00 |
| 15.03.2024 | 60,20 | 60,20 | 59,80 | 60,05 | 0,08% | 717,00 |
| 14.03.2024 | 60,40 | 60,40 | 60,00 | 60,00 | -1,48% | 305,00 |
| 13.03.2024 | 61,15 | 61,15 | 60,25 | 60,90 | -0,49% | 178,00 |
| 12.03.2024 | 60,00 | 61,20 | 60,00 | 61,20 | 2,34% | 140,00 |
| 11.03.2024 | 60,55 | 60,55 | 59,10 | 59,80 | -1,24% | 970,00 |
| 08.03.2024 | 60,40 | 60,65 | 60,40 | 60,55 | -0,25% | 358,00 |
| 07.03.2024 | 60,20 | 61,00 | 59,85 | 60,70 | 0,17% | 1.788,00 |
| 06.03.2024 | 60,80 | 60,80 | 59,80 | 60,60 | 1,17% | 244,00 |
| 05.03.2024 | 60,45 | 61,00 | 59,90 | 59,90 | -1,88% | 254,00 |
| 04.03.2024 | 60,65 | 61,30 | 60,45 | 61,05 | -0,16% | 207,00 |
| 01.03.2024 | 61,60 | 62,50 | 61,15 | 61,15 | -0,57% | 947,00 |
| 29.02.2024 | 61,90 | 62,40 | 60,50 | 61,50 | -0,97% | 1.518,00 |
| 28.02.2024 | 62,00 | 62,10 | 61,05 | 62,10 | -0,16% | 675,00 |
| 27.02.2024 | 61,65 | 62,20 | 61,65 | 62,20 | -0,48% | 900,00 |
| 26.02.2024 | 61,35 | 62,50 | 61,35 | 62,50 | 1,13% | 378,00 |
| 23.02.2024 | 61,90 | 61,90 | 61,65 | 61,80 | 0,24% | 318,00 |
| 22.02.2024 | 62,70 | 62,70 | 61,65 | 61,65 | 0,65% | 739,00 |
| 21.02.2024 | 61,70 | 61,70 | 61,00 | 61,25 | -2,08% | 375,00 |
| 20.02.2024 | 61,90 | 62,60 | 61,60 | 62,55 | 1,87% | 385,00 |
| 19.02.2024 | 62,75 | 62,75 | 61,40 | 61,40 | -1,44% | 151,00 |
| 16.02.2024 | 62,75 | 62,75 | 62,30 | 62,30 | -0,32% | 48,00 |
| 15.02.2024 | 61,95 | 62,55 | 61,95 | 62,50 | 1,21% | 506,00 |
| 14.02.2024 | 62,00 | 62,00 | 61,25 | 61,75 | 1,23% | 453,00 |
| 13.02.2024 | 62,50 | 62,60 | 60,60 | 61,00 | -2,71% | 1.382,00 |
| 12.02.2024 | 62,65 | 63,80 | 62,65 | 62,70 | 0,32% | 1.629,00 |
| 09.02.2024 | 62,55 | 63,50 | 61,85 | 62,50 | -0,40% | 1.225,00 |
| 08.02.2024 | 62,65 | 64,30 | 61,35 | 62,75 | -3,68% | 3.337,00 |
| 07.02.2024 | 66,95 | 66,95 | 64,65 | 65,15 | -2,03% | 905,00 |
| 06.02.2024 | 66,55 | 66,70 | 65,95 | 66,50 | 0,91% | 1.137,00 |
| 05.02.2024 | 65,45 | 66,55 | 65,45 | 65,90 | -0,75% | 2.828,00 |
| 02.02.2024 | 66,20 | 67,00 | 65,65 | 66,40 | 2,47% | 3.437,00 |
| 01.02.2024 | 65,30 | 66,05 | 64,80 | 64,80 | -1,07% | 637,00 |
| 31.01.2024 | 65,50 | 65,60 | 64,00 | 65,50 | -0,15% | 9.184,00 |
| 30.01.2024 | 62,80 | 65,60 | 62,75 | 65,60 | 4,71% | 2.028,00 |
| 29.01.2024 | 63,05 | 63,40 | 58,50 | 62,65 | -2,41% | 9.723,00 |
| 26.01.2024 | 63,95 | 64,35 | 63,95 | 64,20 | 1,18% | 636,00 |
| 25.01.2024 | 66,30 | 66,30 | 63,45 | 63,45 | -4,44% | 1.092,00 |
| 24.01.2024 | 65,10 | 66,40 | 64,90 | 66,40 | 0,91% | 2.773,00 |
| 23.01.2024 | 65,00 | 65,80 | 65,00 | 65,80 | 1,86% | 250,00 |
| 22.01.2024 | 64,05 | 65,55 | 64,05 | 64,60 | 1,17% | 591,00 |
| 19.01.2024 | 63,55 | 63,85 | 63,00 | 63,85 | 0,08% | 635,00 |
| 18.01.2024 | 63,30 | 63,80 | 63,30 | 63,80 | 1,84% | 328,00 |
| 17.01.2024 | 64,90 | 64,90 | 62,65 | 62,65 | -3,54% | 1.563,00 |
| 16.01.2024 | 64,10 | 64,95 | 64,10 | 64,95 | 2,53% | 1.584,00 |
| 15.01.2024 | 63,15 | 64,40 | 62,85 | 63,35 | 0,72% | 3.452,00 |
| 12.01.2024 | 62,50 | 63,15 | 62,50 | 62,90 | 1,70% | 1.704,00 |
| 11.01.2024 | 62,40 | 62,40 | 61,55 | 61,85 | 0,08% | 396,00 |
| 10.01.2024 | 61,75 | 62,20 | 61,75 | 61,80 | -2,14% | 462,00 |
| 09.01.2024 | 62,60 | 63,15 | 62,55 | 63,15 | 1,36% | 531,00 |
| 08.01.2024 | 60,85 | 62,30 | 60,50 | 62,30 | 1,30% | 958,00 |
| 05.01.2024 | 62,05 | 62,05 | 60,70 | 61,50 | -2,23% | 706,00 |
| 04.01.2024 | 62,25 | 62,90 | 62,00 | 62,90 | 1,04% | 906,00 |
| 03.01.2024 | 61,70 | 62,40 | 61,45 | 62,25 | -0,24% | 430,00 |
| 02.01.2024 | 61,85 | 62,40 | 61,15 | 62,40 | 0,48% | 7.541,00 |
| 29.12.2023 | 62,40 | 62,80 | 61,95 | 62,10 | -1,27% | 433,00 |
| 28.12.2023 | 62,85 | 63,15 | 62,30 | 62,90 | -0,47% | 796,00 |
| 27.12.2023 | 62,90 | 63,20 | 62,55 | 63,20 | 0,80% | 1.059,00 |
| 22.12.2023 | 62,05 | 62,90 | 62,05 | 62,70 | -0,56% | 1.001,00 |