Börse:
47,600€
1,06%
Echtzeit-Aktienkurs STABILUS S.A. INH. EO-,01
Bid:
47,360€
Ask:
47,840€
Aktienkurse zur STABILUS S.A. INH. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2019 | 46,60 | 48,08 | 46,08 | 47,62 | 1,10% | 60.534,00 |
| 15.10.2019 | 45,78 | 47,48 | 45,36 | 47,10 | 3,79% | 47.674,00 |
| 14.10.2019 | 44,42 | 45,46 | 43,14 | 45,38 | 3,04% | 38.552,00 |
| 11.10.2019 | 41,66 | 44,04 | 41,64 | 44,04 | 4,86% | 68.356,00 |
| 10.10.2019 | 43,46 | 43,46 | 41,78 | 42,00 | -2,37% | 61.008,00 |
| 09.10.2019 | 41,58 | 44,00 | 41,38 | 43,02 | -0,92% | 56.725,00 |
| 08.10.2019 | 44,06 | 44,50 | 42,92 | 43,42 | -0,87% | 43.356,00 |
| 07.10.2019 | 43,80 | 43,92 | 42,82 | 43,80 | 0,78% | 16.821,00 |
| 04.10.2019 | 43,36 | 43,80 | 42,90 | 43,46 | 1,07% | 21.606,00 |
| 02.10.2019 | 43,64 | 43,64 | 42,32 | 43,00 | -1,47% | 48.477,00 |
| 01.10.2019 | 44,62 | 45,68 | 43,38 | 43,64 | -2,81% | 29.862,00 |
| 30.09.2019 | 45,36 | 45,60 | 44,66 | 44,90 | -0,44% | 27.157,00 |
| 27.09.2019 | 44,74 | 45,24 | 44,14 | 45,10 | 1,03% | 30.024,00 |
| 26.09.2019 | 44,20 | 45,28 | 43,94 | 44,64 | 0,54% | 51.420,00 |
| 25.09.2019 | 43,74 | 44,40 | 42,72 | 44,40 | 0,68% | 72.454,00 |
| 24.09.2019 | 44,68 | 44,68 | 44,04 | 44,10 | -0,45% | 24.031,00 |
| 23.09.2019 | 44,56 | 44,80 | 43,52 | 44,30 | -1,64% | 42.493,00 |
| 20.09.2019 | 45,24 | 46,00 | 44,56 | 45,04 | -1,27% | 44.037,00 |
| 19.09.2019 | 45,68 | 45,84 | 45,26 | 45,62 | 0,35% | 15.105,00 |
| 18.09.2019 | 45,28 | 45,78 | 45,24 | 45,46 | -0,44% | 20.897,00 |
| 17.09.2019 | 47,02 | 47,02 | 45,12 | 45,66 | -1,81% | 21.922,00 |
| 16.09.2019 | 47,22 | 47,22 | 46,14 | 46,50 | -1,19% | 39.216,00 |
| 13.09.2019 | 45,40 | 47,18 | 45,30 | 47,06 | 3,47% | 34.649,00 |
| 12.09.2019 | 44,56 | 45,92 | 44,18 | 45,48 | 3,22% | 59.537,00 |
| 11.09.2019 | 43,56 | 45,10 | 43,56 | 44,06 | 2,47% | 79.457,00 |
| 10.09.2019 | 42,34 | 43,48 | 42,34 | 43,00 | 0,56% | 56.058,00 |
| 09.09.2019 | 41,54 | 42,86 | 41,54 | 42,76 | 2,30% | 107.792,00 |
| 06.09.2019 | 42,54 | 42,72 | 41,14 | 41,80 | -1,55% | 53.053,00 |
| 05.09.2019 | 41,50 | 42,66 | 41,14 | 42,46 | 3,61% | 51.811,00 |
| 04.09.2019 | 40,62 | 41,10 | 40,50 | 40,98 | 2,35% | 36.418,00 |
| 03.09.2019 | 40,34 | 40,34 | 39,70 | 40,04 | -0,79% | 28.727,00 |
| 02.09.2019 | 41,12 | 41,12 | 40,18 | 40,36 | -1,22% | 14.838,00 |
| 30.08.2019 | 40,40 | 41,10 | 40,26 | 40,86 | 1,59% | 63.267,00 |
| 29.08.2019 | 39,52 | 40,34 | 39,52 | 40,22 | 0,95% | 56.068,00 |
| 28.08.2019 | 41,56 | 41,56 | 39,32 | 39,84 | -4,87% | 30.475,00 |
| 27.08.2019 | 41,82 | 42,18 | 41,42 | 41,88 | 0,10% | 32.007,00 |
| 26.08.2019 | 42,80 | 43,08 | 41,64 | 41,84 | -2,88% | 35.844,00 |
| 23.08.2019 | 43,96 | 43,98 | 42,74 | 43,08 | -0,37% | 82.163,00 |
| 22.08.2019 | 43,16 | 43,78 | 42,82 | 43,24 | -1,05% | 71.161,00 |
| 21.08.2019 | 42,76 | 44,18 | 42,76 | 43,70 | 3,31% | 26.420,00 |
| 20.08.2019 | 42,54 | 43,64 | 41,96 | 42,30 | -0,94% | 28.942,00 |
| 19.08.2019 | 40,92 | 42,98 | 40,80 | 42,70 | 3,79% | 23.417,00 |
| 16.08.2019 | 40,00 | 41,38 | 40,00 | 41,14 | 2,44% | 23.310,00 |
| 15.08.2019 | 40,48 | 40,88 | 39,56 | 40,16 | 0,25% | 63.872,00 |
| 14.08.2019 | 40,98 | 40,98 | 39,78 | 40,06 | -2,81% | 36.469,00 |
| 13.08.2019 | 40,32 | 41,68 | 39,84 | 41,22 | 1,33% | 27.281,00 |
| 12.08.2019 | 42,24 | 42,24 | 39,98 | 40,68 | -2,26% | 51.879,00 |
| 09.08.2019 | 42,10 | 42,10 | 41,22 | 41,62 | -0,76% | 50.813,00 |
| 08.08.2019 | 40,76 | 41,94 | 40,72 | 41,94 | 5,06% | 25.668,00 |
| 07.08.2019 | 40,44 | 41,16 | 39,52 | 39,92 | -1,09% | 26.376,00 |
| 06.08.2019 | 40,02 | 40,62 | 39,82 | 40,36 | 0,60% | 35.532,00 |
| 05.08.2019 | 41,52 | 42,08 | 40,12 | 40,12 | -2,76% | 39.252,00 |
| 02.08.2019 | 41,00 | 42,02 | 40,90 | 41,26 | -1,53% | 40.006,00 |
| 01.08.2019 | 41,54 | 42,30 | 41,48 | 41,90 | 0,82% | 28.768,00 |
| 31.07.2019 | 42,38 | 43,14 | 41,40 | 41,56 | -1,93% | 48.748,00 |
| 30.07.2019 | 42,96 | 42,96 | 41,68 | 42,38 | -1,67% | 45.975,00 |
| 29.07.2019 | 43,84 | 43,94 | 42,96 | 43,10 | -1,28% | 56.412,00 |
| 26.07.2019 | 43,08 | 43,74 | 41,28 | 43,66 | 0,37% | 55.357,00 |
| 25.07.2019 | 42,82 | 44,00 | 42,14 | 43,50 | 1,83% | 99.665,00 |
| 24.07.2019 | 41,08 | 42,90 | 40,92 | 42,72 | 4,20% | 89.567,00 |
| 23.07.2019 | 39,28 | 41,12 | 38,80 | 41,00 | 5,56% | 81.900,00 |
| 22.07.2019 | 37,30 | 39,08 | 37,30 | 38,84 | 2,97% | 69.273,00 |
| 19.07.2019 | 36,58 | 37,74 | 36,36 | 37,72 | 4,08% | 54.633,00 |
| 18.07.2019 | 36,60 | 36,86 | 35,84 | 36,24 | -1,25% | 37.749,00 |
| 17.07.2019 | 37,90 | 38,18 | 36,62 | 36,70 | -2,39% | 35.887,00 |
| 16.07.2019 | 37,24 | 37,86 | 36,80 | 37,60 | 0,86% | 67.856,00 |
| 15.07.2019 | 37,40 | 37,66 | 36,92 | 37,28 | -0,16% | 35.809,00 |
| 12.07.2019 | 36,98 | 37,56 | 36,98 | 37,34 | 0,97% | 31.466,00 |
| 11.07.2019 | 37,54 | 37,62 | 36,68 | 36,98 | -1,81% | 30.265,00 |
| 10.07.2019 | 37,56 | 38,40 | 37,32 | 37,66 | -0,53% | 37.218,00 |
| 09.07.2019 | 39,34 | 39,34 | 37,68 | 37,86 | -4,05% | 37.853,00 |
| 08.07.2019 | 39,74 | 40,14 | 38,88 | 39,46 | -0,55% | 48.209,00 |
| 05.07.2019 | 39,92 | 40,14 | 39,16 | 39,68 | -0,05% | 31.681,00 |
| 04.07.2019 | 39,72 | 40,36 | 39,40 | 39,70 | -0,75% | 37.120,00 |
| 03.07.2019 | 41,24 | 41,32 | 39,60 | 40,00 | -3,05% | 61.082,00 |
| 02.07.2019 | 42,84 | 42,90 | 41,02 | 41,26 | -2,73% | 86.114,00 |
| 01.07.2019 | 41,06 | 42,60 | 40,72 | 42,42 | 3,97% | 96.037,00 |
| 28.06.2019 | 39,80 | 40,84 | 39,60 | 40,80 | 3,24% | 131.119,00 |
| 27.06.2019 | 38,66 | 40,04 | 38,66 | 39,52 | 2,97% | 45.724,00 |
| 26.06.2019 | 37,78 | 38,54 | 37,70 | 38,38 | 1,64% | 58.668,00 |
| 25.06.2019 | 37,40 | 37,94 | 37,20 | 37,76 | 0,21% | 29.210,00 |
| 24.06.2019 | 37,88 | 38,40 | 37,42 | 37,68 | 0,16% | 45.298,00 |
| 21.06.2019 | 38,40 | 38,46 | 37,48 | 37,62 | -2,18% | 41.463,00 |
| 20.06.2019 | 38,52 | 39,36 | 38,46 | 38,46 | 1,00% | 31.657,00 |
| 19.06.2019 | 36,72 | 38,24 | 36,56 | 38,08 | 3,14% | 74.463,00 |
| 18.06.2019 | 36,14 | 37,34 | 35,58 | 36,92 | 1,93% | 122.622,00 |
| 17.06.2019 | 36,70 | 37,30 | 36,16 | 36,22 | -1,25% | 37.200,00 |
| 14.06.2019 | 37,40 | 37,40 | 36,30 | 36,68 | -1,66% | 74.011,00 |
| 13.06.2019 | 38,84 | 38,84 | 37,30 | 37,30 | -3,77% | 53.634,00 |
| 12.06.2019 | 39,64 | 39,76 | 38,76 | 38,76 | -1,87% | 36.436,00 |
| 11.06.2019 | 39,00 | 39,78 | 38,70 | 39,50 | 3,03% | 39.156,00 |
| 07.06.2019 | 38,16 | 38,84 | 38,06 | 38,34 | 0,89% | 33.756,00 |
| 06.06.2019 | 38,66 | 39,10 | 37,60 | 38,00 | -2,31% | 41.347,00 |
| 05.06.2019 | 39,16 | 39,16 | 38,50 | 38,90 | 0,52% | 55.246,00 |
| 04.06.2019 | 37,26 | 38,94 | 37,26 | 38,70 | 3,81% | 61.048,00 |
| 03.06.2019 | 37,40 | 38,16 | 36,54 | 37,28 | -1,64% | 50.299,00 |
| 31.05.2019 | 39,00 | 39,00 | 37,02 | 37,90 | -3,46% | 81.313,00 |
| 30.05.2019 | 39,00 | 39,54 | 38,92 | 39,26 | 0,67% | 25.923,00 |
| 29.05.2019 | 40,24 | 40,62 | 38,88 | 39,00 | -3,47% | 32.375,00 |
| 28.05.2019 | 39,94 | 40,60 | 39,84 | 40,40 | 0,85% | 39.948,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen