60,300€
2,20%
Echtzeit-Aktienkurs Stabilus SE
Bid:
Ask:
Aktienkurse zur Stabilus SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 59,60 | 60,70 | 59,50 | 60,30 | 2,20% | 19.317,00 |
| 02.05.2024 | 58,80 | 59,40 | 58,20 | 59,00 | 1,37% | 23.272,00 |
| 30.04.2024 | 59,40 | 59,40 | 58,00 | 58,20 | -1,85% | 17.695,00 |
| 29.04.2024 | 58,90 | 60,10 | 58,90 | 59,30 | 0,51% | 56.529,00 |
| 26.04.2024 | 58,00 | 59,00 | 57,90 | 59,00 | 2,25% | 23.893,00 |
| 25.04.2024 | 57,00 | 58,10 | 57,00 | 57,70 | 0,70% | 44.177,00 |
| 24.04.2024 | 56,10 | 57,60 | 56,10 | 57,30 | 2,32% | 28.721,00 |
| 23.04.2024 | 55,60 | 56,00 | 55,00 | 56,00 | 1,27% | 16.049,00 |
| 22.04.2024 | 55,60 | 55,90 | 55,20 | 55,30 | -0,18% | 11.612,00 |
| 19.04.2024 | 55,70 | 55,70 | 54,90 | 55,40 | -1,07% | 18.258,00 |
| 18.04.2024 | 55,30 | 56,10 | 54,70 | 56,00 | 1,27% | 23.483,00 |
| 17.04.2024 | 55,80 | 56,00 | 54,80 | 55,30 | -1,07% | 36.379,00 |
| 16.04.2024 | 56,90 | 56,90 | 55,20 | 55,90 | -1,41% | 35.904,00 |
| 15.04.2024 | 56,80 | 57,00 | 56,00 | 56,70 | -0,53% | 37.686,00 |
| 12.04.2024 | 57,90 | 58,00 | 56,90 | 57,00 | -0,87% | 17.362,00 |
| 11.04.2024 | 57,50 | 57,70 | 57,10 | 57,50 | -0,17% | 16.364,00 |
| 10.04.2024 | 58,50 | 58,70 | 57,30 | 57,60 | -1,37% | 20.787,00 |
| 09.04.2024 | 58,50 | 59,20 | 58,20 | 58,40 | -0,85% | 32.176,00 |
| 08.04.2024 | 58,90 | 59,30 | 58,70 | 58,90 | 0,00% | 10.735,00 |
| 05.04.2024 | 58,50 | 59,50 | 57,70 | 58,90 | -0,34% | 26.673,00 |
| 04.04.2024 | 58,00 | 59,10 | 58,00 | 59,10 | 1,72% | 12.682,00 |
| 03.04.2024 | 58,90 | 58,90 | 57,70 | 58,10 | -1,02% | 11.160,00 |
| 02.04.2024 | 58,70 | 59,60 | 57,70 | 58,70 | -0,51% | 22.531,00 |
| 28.03.2024 | 59,85 | 59,85 | 59,00 | 59,00 | -1,58% | 28.345,00 |
| 27.03.2024 | 59,75 | 60,20 | 59,50 | 59,95 | 0,17% | 12.388,00 |
| 26.03.2024 | 59,80 | 60,10 | 59,65 | 59,85 | -0,08% | 9.217,00 |
| 25.03.2024 | 59,55 | 59,95 | 59,00 | 59,90 | 0,34% | 15.919,00 |
| 22.03.2024 | 59,85 | 60,50 | 59,20 | 59,70 | -0,50% | 18.062,00 |
| 21.03.2024 | 59,45 | 60,05 | 59,15 | 60,00 | 1,52% | 21.852,00 |
| 20.03.2024 | 59,45 | 59,80 | 59,10 | 59,10 | -1,09% | 7.090,00 |
| 19.03.2024 | 59,40 | 59,90 | 59,05 | 59,75 | 0,34% | 11.203,00 |
| 18.03.2024 | 59,80 | 60,05 | 59,55 | 59,55 | -0,58% | 26.662,00 |
| 15.03.2024 | 59,50 | 60,20 | 59,35 | 59,90 | 0,25% | 42.260,00 |
| 14.03.2024 | 60,35 | 60,50 | 59,75 | 59,75 | -1,16% | 11.495,00 |
| 13.03.2024 | 60,55 | 60,55 | 60,20 | 60,45 | -0,41% | 6.238,00 |
| 12.03.2024 | 59,90 | 60,75 | 59,60 | 60,70 | 1,59% | 10.528,00 |
| 11.03.2024 | 60,25 | 60,30 | 59,20 | 59,75 | -1,48% | 14.783,00 |
| 08.03.2024 | 60,75 | 61,00 | 60,40 | 60,65 | -0,41% | 18.313,00 |
| 07.03.2024 | 60,85 | 61,00 | 59,90 | 60,90 | 0,66% | 9.969,00 |
| 06.03.2024 | 59,75 | 60,80 | 59,55 | 60,50 | 0,25% | 11.269,00 |
| 05.03.2024 | 61,15 | 61,15 | 60,20 | 60,35 | -0,66% | 14.397,00 |
| 04.03.2024 | 60,90 | 61,10 | 60,30 | 60,75 | -0,57% | 18.514,00 |
| 01.03.2024 | 61,40 | 62,65 | 60,95 | 61,10 | 0,16% | 25.075,00 |
| 29.02.2024 | 61,60 | 62,45 | 60,50 | 61,00 | -1,69% | 40.519,00 |
| 28.02.2024 | 62,35 | 62,35 | 60,90 | 62,05 | -0,56% | 12.811,00 |
| 27.02.2024 | 62,45 | 62,50 | 61,75 | 62,40 | 0,56% | 21.805,00 |
| 26.02.2024 | 61,60 | 62,30 | 61,55 | 62,05 | 0,40% | 12.240,00 |
| 23.02.2024 | 61,90 | 62,10 | 61,50 | 61,80 | 0,16% | 13.321,00 |
| 22.02.2024 | 62,35 | 63,95 | 61,50 | 61,70 | -0,08% | 19.065,00 |
| 21.02.2024 | 62,40 | 62,40 | 60,95 | 61,75 | -0,56% | 11.127,00 |
| 20.02.2024 | 62,20 | 62,70 | 61,80 | 62,10 | -0,72% | 19.418,00 |
| 19.02.2024 | 62,80 | 62,80 | 61,65 | 62,55 | 0,32% | 11.743,00 |
| 16.02.2024 | 62,55 | 63,00 | 62,25 | 62,35 | 0,24% | 15.593,00 |
| 15.02.2024 | 61,65 | 62,55 | 61,65 | 62,20 | 0,65% | 13.052,00 |
| 14.02.2024 | 62,00 | 62,25 | 61,45 | 61,80 | 0,32% | 17.171,00 |
| 13.02.2024 | 62,95 | 63,00 | 60,45 | 61,60 | -2,53% | 18.151,00 |
| 12.02.2024 | 63,00 | 63,90 | 63,00 | 63,20 | 0,32% | 24.748,00 |
| 09.02.2024 | 62,10 | 63,35 | 61,75 | 63,00 | 1,94% | 28.553,00 |
| 08.02.2024 | 62,85 | 63,20 | 61,65 | 61,80 | -4,26% | 29.298,00 |
| 07.02.2024 | 66,85 | 66,85 | 64,35 | 64,55 | -3,37% | 44.329,00 |
| 06.02.2024 | 65,70 | 66,80 | 65,50 | 66,80 | 1,29% | 24.762,00 |
| 05.02.2024 | 66,00 | 66,35 | 64,95 | 65,95 | -0,08% | 28.599,00 |
| 02.02.2024 | 65,65 | 67,00 | 65,65 | 66,00 | 1,23% | 22.123,00 |
| 01.02.2024 | 65,05 | 66,25 | 64,60 | 65,20 | 0,23% | 21.569,00 |
| 31.01.2024 | 64,80 | 65,55 | 64,65 | 65,05 | -0,08% | 55.622,00 |
| 30.01.2024 | 62,80 | 65,50 | 62,60 | 65,10 | 3,75% | 33.198,00 |
| 29.01.2024 | 63,00 | 63,00 | 58,40 | 62,75 | -2,03% | 87.781,00 |
| 26.01.2024 | 63,95 | 64,30 | 63,70 | 64,05 | 0,79% | 19.665,00 |
| 25.01.2024 | 65,95 | 66,40 | 63,35 | 63,55 | -3,49% | 19.161,00 |
| 24.01.2024 | 65,25 | 65,95 | 64,85 | 65,85 | 0,84% | 26.790,00 |
| 23.01.2024 | 65,25 | 65,70 | 64,95 | 65,30 | 0,31% | 19.088,00 |
| 22.01.2024 | 64,10 | 65,40 | 63,85 | 65,10 | 2,36% | 17.718,00 |
| 19.01.2024 | 63,60 | 63,90 | 63,05 | 63,60 | 0,16% | 14.168,00 |
| 18.01.2024 | 63,25 | 64,15 | 63,05 | 63,50 | 0,47% | 16.958,00 |
| 17.01.2024 | 64,20 | 64,20 | 63,20 | 63,20 | -2,39% | 18.464,00 |
| 16.01.2024 | 63,70 | 65,05 | 63,70 | 64,75 | 1,17% | 21.410,00 |
| 15.01.2024 | 63,00 | 64,40 | 63,00 | 64,00 | 1,59% | 26.124,00 |
| 12.01.2024 | 62,05 | 63,20 | 62,05 | 63,00 | 2,52% | 17.291,00 |
| 11.01.2024 | 62,25 | 62,40 | 61,45 | 61,45 | -0,89% | 12.764,00 |
| 10.01.2024 | 62,60 | 62,60 | 61,45 | 62,00 | -1,27% | 17.660,00 |
| 09.01.2024 | 62,25 | 63,15 | 61,95 | 62,80 | 1,62% | 21.241,00 |
| 08.01.2024 | 61,85 | 62,05 | 60,50 | 61,80 | 0,65% | 18.908,00 |
| 05.01.2024 | 62,00 | 62,40 | 60,40 | 61,40 | -1,68% | 25.651,00 |
| 04.01.2024 | 62,20 | 62,80 | 61,75 | 62,45 | 0,32% | 33.444,00 |
| 03.01.2024 | 61,95 | 62,40 | 61,40 | 62,25 | 0,32% | 42.272,00 |
| 02.01.2024 | 62,00 | 62,20 | 61,15 | 62,05 | 0,57% | 17.917,00 |
| 29.12.2023 | 62,60 | 62,90 | 61,70 | 61,70 | -1,28% | 6.848,00 |
| 28.12.2023 | 62,10 | 63,15 | 62,10 | 62,50 | 0,00% | 23.176,00 |
| 27.12.2023 | 62,75 | 63,10 | 62,40 | 62,50 | -0,56% | 17.506,00 |
| 22.12.2023 | 62,65 | 62,90 | 62,30 | 62,85 | 0,48% | 18.748,00 |
| 21.12.2023 | 61,60 | 62,80 | 61,60 | 62,55 | 1,05% | 25.212,00 |
| 20.12.2023 | 60,45 | 62,10 | 60,10 | 61,90 | 2,23% | 54.778,00 |
| 19.12.2023 | 59,95 | 61,65 | 59,95 | 60,55 | 0,92% | 25.697,00 |
| 18.12.2023 | 60,40 | 60,40 | 58,90 | 60,00 | -0,50% | 24.677,00 |
| 15.12.2023 | 59,65 | 61,15 | 59,65 | 60,30 | 1,69% | 49.263,00 |
| 14.12.2023 | 57,65 | 59,35 | 57,65 | 59,30 | 3,49% | 36.860,00 |
| 13.12.2023 | 57,80 | 57,80 | 56,85 | 57,30 | -0,26% | 32.630,00 |
| 12.12.2023 | 58,15 | 58,15 | 57,40 | 57,45 | -1,88% | 26.918,00 |
| 11.12.2023 | 59,00 | 59,00 | 57,40 | 58,55 | -0,26% | 20.281,00 |
| 08.12.2023 | 57,95 | 58,90 | 57,70 | 58,70 | 1,65% | 28.652,00 |