Börse:
48,875€
5,11%
Echtzeit-Aktienkurs Stabilus S.A.
Bid:
48,650€
Ask:
49,100€
Aktienkurse zur Stabilus S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 46,80 | 49,30 | 46,65 | 48,95 | 5,27% | - |
| 06.07.2022 | 46,80 | 46,95 | 46,10 | 46,50 | 0,32% | 22.788,00 |
| 05.07.2022 | 47,20 | 47,70 | 45,35 | 46,35 | -1,80% | 35.119,00 |
| 04.07.2022 | 46,75 | 48,00 | 46,55 | 47,20 | 0,75% | 14.583,00 |
| 01.07.2022 | 46,00 | 47,45 | 46,00 | 46,85 | 0,43% | 15.629,00 |
| 30.06.2022 | 48,00 | 48,05 | 45,05 | 46,65 | -4,80% | 38.766,00 |
| 29.06.2022 | 49,70 | 49,80 | 48,65 | 49,00 | -2,97% | 18.617,00 |
| 28.06.2022 | 49,85 | 50,80 | 49,85 | 50,50 | 1,30% | 30.564,00 |
| 27.06.2022 | 49,90 | 50,70 | 49,60 | 49,85 | 0,50% | 36.933,00 |
| 24.06.2022 | 48,30 | 49,85 | 48,00 | 49,60 | 3,33% | 18.547,00 |
| 23.06.2022 | 48,55 | 49,15 | 47,90 | 48,00 | -1,74% | 19.765,00 |
| 22.06.2022 | 49,20 | 49,20 | 47,75 | 48,85 | -1,31% | 20.151,00 |
| 21.06.2022 | 50,20 | 50,70 | 49,15 | 49,50 | -0,70% | 24.655,00 |
| 20.06.2022 | 50,20 | 50,20 | 49,05 | 49,85 | -0,30% | 13.631,00 |
| 17.06.2022 | 50,10 | 51,00 | 49,70 | 50,00 | -0,79% | 44.826,00 |
| 16.06.2022 | 52,00 | 53,00 | 50,30 | 50,40 | -2,51% | 25.699,00 |
| 15.06.2022 | 51,80 | 52,10 | 51,00 | 51,70 | 0,39% | 22.045,00 |
| 14.06.2022 | 51,70 | 52,60 | 51,40 | 51,50 | 0,00% | 26.866,00 |
| 13.06.2022 | 51,20 | 52,40 | 51,20 | 51,50 | -2,09% | 23.516,00 |
| 10.06.2022 | 54,10 | 54,20 | 52,50 | 52,60 | -3,66% | 16.795,00 |
| 09.06.2022 | 54,90 | 55,30 | 54,20 | 54,60 | -0,36% | 17.011,00 |
| 08.06.2022 | 55,30 | 55,90 | 54,00 | 54,80 | -0,36% | 20.413,00 |
| 07.06.2022 | 55,00 | 55,80 | 54,60 | 55,00 | 0,00% | 41.610,00 |
| 06.06.2022 | 54,20 | 55,30 | 54,20 | 55,00 | 1,48% | 18.775,00 |
| 03.06.2022 | 54,90 | 54,90 | 54,00 | 54,20 | -0,73% | 11.850,00 |
| 02.06.2022 | 53,20 | 55,30 | 53,20 | 54,60 | 2,06% | 32.658,00 |
| 01.06.2022 | 52,10 | 54,00 | 52,00 | 53,50 | 3,48% | 52.445,00 |
| 31.05.2022 | 51,20 | 52,00 | 50,90 | 51,70 | 0,39% | 49.960,00 |
| 30.05.2022 | 50,20 | 51,80 | 50,20 | 51,50 | 3,62% | 27.378,00 |
| 27.05.2022 | 48,75 | 50,00 | 48,75 | 49,70 | 2,26% | 29.799,00 |
| 26.05.2022 | 47,85 | 48,70 | 47,45 | 48,60 | 1,67% | 14.191,00 |
| 25.05.2022 | 47,30 | 48,35 | 46,25 | 47,80 | 1,70% | 29.874,00 |
| 24.05.2022 | 47,25 | 47,75 | 46,95 | 47,00 | -1,47% | 21.067,00 |
| 23.05.2022 | 48,20 | 48,20 | 47,30 | 47,70 | 0,53% | 21.185,00 |
| 20.05.2022 | 48,15 | 49,00 | 47,45 | 47,45 | -0,63% | 25.416,00 |
| 19.05.2022 | 47,60 | 47,95 | 46,70 | 47,75 | -0,62% | 24.243,00 |
| 18.05.2022 | 47,85 | 49,10 | 47,85 | 48,05 | 0,00% | 26.133,00 |
| 17.05.2022 | 47,85 | 48,80 | 47,85 | 48,05 | 0,84% | 37.901,00 |
| 16.05.2022 | 48,30 | 48,30 | 47,30 | 47,65 | -1,24% | 32.137,00 |
| 13.05.2022 | 47,80 | 48,45 | 47,50 | 48,25 | 1,79% | 18.060,00 |
| 12.05.2022 | 46,30 | 47,50 | 46,30 | 47,40 | 0,00% | 43.630,00 |
| 11.05.2022 | 46,50 | 47,80 | 45,70 | 47,40 | 1,94% | 58.330,00 |
| 10.05.2022 | 46,85 | 46,95 | 46,45 | 46,50 | -0,11% | 48.820,00 |
| 09.05.2022 | 46,45 | 46,80 | 45,85 | 46,55 | -0,21% | 52.870,00 |
| 06.05.2022 | 46,15 | 46,90 | 45,65 | 46,65 | 1,30% | 26.306,00 |
| 05.05.2022 | 47,15 | 47,15 | 45,95 | 46,05 | 0,33% | 35.089,00 |
| 04.05.2022 | 45,85 | 46,15 | 45,15 | 45,90 | 1,21% | 26.639,00 |
| 03.05.2022 | 45,25 | 45,75 | 44,65 | 45,35 | 0,44% | 41.068,00 |
| 02.05.2022 | 46,00 | 46,10 | 44,25 | 45,15 | -0,11% | 37.846,00 |
| 29.04.2022 | 45,05 | 45,85 | 45,05 | 45,20 | 1,23% | 29.804,00 |
| 28.04.2022 | 44,25 | 45,25 | 43,95 | 44,65 | 2,29% | 29.086,00 |
| 27.04.2022 | 43,70 | 44,30 | 42,50 | 43,65 | 0,46% | 26.715,00 |
| 26.04.2022 | 43,30 | 45,80 | 42,75 | 43,45 | 4,95% | 62.640,00 |
| 25.04.2022 | 42,00 | 42,15 | 41,00 | 41,40 | -2,82% | 35.273,00 |
| 22.04.2022 | 43,10 | 43,20 | 42,10 | 42,60 | -2,07% | 28.378,00 |
| 21.04.2022 | 42,50 | 44,10 | 42,50 | 43,50 | 2,59% | 20.218,00 |
| 20.04.2022 | 41,35 | 42,75 | 41,05 | 42,40 | 3,16% | 20.605,00 |
| 19.04.2022 | 41,00 | 41,40 | 40,40 | 41,10 | 0,86% | 38.872,00 |
| 14.04.2022 | 41,20 | 41,20 | 40,75 | 40,75 | -0,12% | 15.324,00 |
| 13.04.2022 | 41,35 | 41,35 | 40,00 | 40,80 | -0,61% | 20.972,00 |
| 12.04.2022 | 41,20 | 41,50 | 40,80 | 41,05 | -0,97% | 34.910,00 |
| 11.04.2022 | 41,60 | 42,10 | 40,85 | 41,45 | -0,96% | 25.297,00 |
| 08.04.2022 | 41,70 | 42,30 | 41,70 | 41,85 | 1,09% | 27.271,00 |
| 07.04.2022 | 42,35 | 42,70 | 41,40 | 41,40 | -2,36% | 40.369,00 |
| 06.04.2022 | 44,00 | 44,10 | 41,65 | 42,40 | -3,31% | 42.058,00 |
| 05.04.2022 | 45,05 | 45,35 | 43,65 | 43,85 | -3,31% | 16.992,00 |
| 04.04.2022 | 45,45 | 45,60 | 44,60 | 45,35 | 0,44% | 16.788,00 |
| 01.04.2022 | 45,35 | 45,60 | 44,50 | 45,15 | 0,29% | 28.242,00 |
| 31.03.2022 | 46,94 | 47,38 | 44,82 | 45,02 | -3,39% | 42.817,00 |
| 30.03.2022 | 48,12 | 48,26 | 46,26 | 46,60 | -3,48% | 29.072,00 |
| 29.03.2022 | 47,00 | 48,28 | 46,74 | 48,28 | 3,87% | 42.423,00 |
| 28.03.2022 | 47,36 | 47,80 | 46,20 | 46,48 | -1,36% | 27.579,00 |
| 25.03.2022 | 48,74 | 48,74 | 47,00 | 47,12 | -2,60% | 20.753,00 |
| 24.03.2022 | 49,78 | 49,78 | 48,22 | 48,38 | -3,24% | 16.609,00 |
| 23.03.2022 | 49,96 | 50,80 | 49,38 | 50,00 | -0,70% | 21.431,00 |
| 22.03.2022 | 50,40 | 50,85 | 49,72 | 50,35 | 0,60% | 31.135,00 |
| 21.03.2022 | 49,32 | 50,30 | 49,18 | 50,05 | 2,23% | 16.808,00 |
| 18.03.2022 | 49,38 | 49,70 | 48,12 | 48,96 | -0,49% | 44.832,00 |
| 17.03.2022 | 50,80 | 51,00 | 49,00 | 49,20 | -2,57% | 15.810,00 |
| 16.03.2022 | 51,40 | 51,40 | 49,00 | 50,50 | 2,14% | 43.978,00 |
| 15.03.2022 | 50,50 | 50,50 | 48,96 | 49,44 | -1,90% | 24.706,00 |
| 14.03.2022 | 50,35 | 51,65 | 49,90 | 50,40 | 0,88% | 45.227,00 |
| 11.03.2022 | 51,60 | 53,45 | 49,52 | 49,96 | 1,88% | 40.443,00 |
| 10.03.2022 | 50,15 | 51,55 | 48,78 | 49,04 | -1,92% | 37.061,00 |
| 09.03.2022 | 50,75 | 50,95 | 48,98 | 50,00 | 3,09% | 45.032,00 |
| 08.03.2022 | 46,42 | 49,04 | 46,26 | 48,50 | 3,54% | 43.934,00 |
| 07.03.2022 | 44,22 | 48,44 | 44,22 | 46,84 | 0,39% | 26.234,00 |
| 04.03.2022 | 48,52 | 48,52 | 46,50 | 46,66 | -4,89% | 23.868,00 |
| 03.03.2022 | 50,80 | 51,05 | 48,72 | 49,06 | -2,76% | 29.399,00 |
| 02.03.2022 | 50,50 | 51,00 | 49,20 | 50,45 | -0,79% | 87.945,00 |
| 01.03.2022 | 53,00 | 53,55 | 50,75 | 50,85 | -3,88% | 25.727,00 |
| 28.02.2022 | 54,55 | 54,55 | 51,40 | 52,90 | -1,86% | 35.167,00 |
| 25.02.2022 | 54,15 | 54,15 | 51,85 | 53,90 | 0,65% | 38.453,00 |
| 24.02.2022 | 55,50 | 55,50 | 52,40 | 53,55 | -5,22% | 65.482,00 |
| 23.02.2022 | 56,15 | 57,85 | 56,15 | 56,50 | -0,09% | 24.390,00 |
| 22.02.2022 | 56,10 | 57,10 | 55,55 | 56,55 | -1,39% | 20.359,00 |
| 21.02.2022 | 58,70 | 58,95 | 56,90 | 57,35 | -1,63% | 17.162,00 |
| 18.02.2022 | 59,30 | 59,75 | 57,95 | 58,30 | -2,26% | 10.528,00 |
| 17.02.2022 | 60,15 | 60,45 | 59,30 | 59,65 | -2,61% | 19.580,00 |
| 16.02.2022 | 61,50 | 62,30 | 60,80 | 61,25 | 0,16% | 22.153,00 |