Börse:
52,075€
1,12%
Echtzeit-Aktienkurs STABILUS S.A. INH. EO-,01
Bid:
51,850€
Ask:
52,300€
Aktienkurse zur STABILUS S.A. INH. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2019 | 51,65 | 52,10 | 49,82 | 52,00 | 0,97% | 53.813,00 |
| 17.04.2019 | 51,05 | 51,75 | 51,00 | 51,50 | 0,98% | 66.446,00 |
| 16.04.2019 | 49,06 | 51,20 | 48,70 | 51,00 | 4,08% | 62.751,00 |
| 15.04.2019 | 48,48 | 49,00 | 48,00 | 49,00 | 1,83% | 61.649,00 |
| 12.04.2019 | 46,70 | 48,96 | 46,50 | 48,12 | 3,39% | 59.987,00 |
| 11.04.2019 | 46,38 | 46,84 | 45,90 | 46,54 | 1,00% | 47.203,00 |
| 10.04.2019 | 46,08 | 46,94 | 45,90 | 46,08 | 0,96% | 22.612,00 |
| 09.04.2019 | 46,10 | 47,20 | 45,64 | 45,64 | -1,68% | 83.838,00 |
| 08.04.2019 | 47,06 | 47,06 | 46,24 | 46,42 | -0,94% | 53.575,00 |
| 05.04.2019 | 46,22 | 47,10 | 46,22 | 46,86 | 1,43% | 52.621,00 |
| 04.04.2019 | 45,20 | 46,22 | 44,96 | 46,20 | 2,67% | 54.164,00 |
| 03.04.2019 | 44,96 | 45,34 | 44,46 | 45,00 | 1,81% | 52.038,00 |
| 02.04.2019 | 44,08 | 44,86 | 43,62 | 44,20 | 0,82% | 66.433,00 |
| 01.04.2019 | 43,44 | 44,38 | 43,34 | 43,84 | 1,95% | 48.614,00 |
| 29.03.2019 | 41,82 | 43,00 | 41,18 | 43,00 | 4,07% | 99.486,00 |
| 28.03.2019 | 43,98 | 44,20 | 41,32 | 41,32 | -5,23% | 107.586,00 |
| 27.03.2019 | 44,82 | 45,00 | 43,36 | 43,60 | -0,91% | 48.870,00 |
| 26.03.2019 | 43,96 | 44,34 | 43,42 | 44,00 | -0,18% | 59.391,00 |
| 25.03.2019 | 44,40 | 44,54 | 43,74 | 44,08 | -1,87% | 53.441,00 |
| 22.03.2019 | 46,58 | 46,88 | 44,82 | 44,92 | -3,48% | 39.230,00 |
| 21.03.2019 | 47,00 | 47,00 | 45,88 | 46,54 | -0,81% | 57.131,00 |
| 20.03.2019 | 49,08 | 49,16 | 46,80 | 46,92 | -3,77% | 53.069,00 |
| 19.03.2019 | 47,62 | 49,18 | 47,62 | 48,76 | 1,54% | 43.163,00 |
| 18.03.2019 | 49,08 | 49,18 | 47,08 | 48,02 | -2,00% | 50.349,00 |
| 15.03.2019 | 49,50 | 49,88 | 48,22 | 49,00 | -1,61% | 50.595,00 |
| 14.03.2019 | 49,44 | 49,80 | 48,22 | 49,80 | 1,80% | 62.967,00 |
| 13.03.2019 | 48,24 | 49,92 | 48,20 | 48,92 | 0,91% | 42.385,00 |
| 12.03.2019 | 47,38 | 48,84 | 47,18 | 48,48 | 2,71% | 54.835,00 |
| 11.03.2019 | 46,92 | 47,42 | 46,34 | 47,20 | 0,77% | 40.001,00 |
| 08.03.2019 | 47,16 | 47,90 | 45,98 | 46,84 | -2,01% | 54.590,00 |
| 07.03.2019 | 49,86 | 49,86 | 47,52 | 47,80 | -3,43% | 59.669,00 |
| 06.03.2019 | 49,62 | 50,10 | 48,86 | 49,50 | -0,84% | 64.029,00 |
| 05.03.2019 | 52,90 | 53,00 | 49,82 | 49,92 | -6,08% | 44.116,00 |
| 04.03.2019 | 52,30 | 53,20 | 52,20 | 53,15 | 1,92% | 56.122,00 |
| 01.03.2019 | 51,40 | 52,75 | 51,40 | 52,15 | 2,66% | 34.965,00 |
| 28.02.2019 | 50,55 | 51,50 | 50,10 | 50,80 | -0,68% | 50.552,00 |
| 27.02.2019 | 50,55 | 51,70 | 49,52 | 51,15 | 1,49% | 39.874,00 |
| 26.02.2019 | 51,35 | 51,45 | 50,40 | 50,40 | -1,85% | 27.079,00 |
| 25.02.2019 | 50,75 | 51,80 | 50,55 | 51,35 | 0,88% | 37.765,00 |
| 22.02.2019 | 51,30 | 52,20 | 50,40 | 50,90 | -0,78% | 55.244,00 |
| 21.02.2019 | 50,25 | 51,30 | 49,50 | 51,30 | 2,29% | 79.086,00 |
| 20.02.2019 | 51,70 | 51,70 | 49,98 | 50,15 | -2,62% | 87.011,00 |
| 19.02.2019 | 50,80 | 52,40 | 50,80 | 51,50 | 0,49% | 65.609,00 |
| 18.02.2019 | 48,76 | 51,25 | 48,76 | 51,25 | 4,59% | 67.534,00 |
| 15.02.2019 | 47,42 | 49,38 | 47,20 | 49,00 | 2,34% | 90.862,00 |
| 14.02.2019 | 49,12 | 49,30 | 47,70 | 47,88 | -3,19% | 57.038,00 |
| 13.02.2019 | 48,84 | 51,25 | 48,54 | 49,46 | 1,35% | 151.424,00 |
| 12.02.2019 | 47,88 | 48,86 | 47,52 | 48,80 | 2,65% | 103.316,00 |
| 11.02.2019 | 47,56 | 48,66 | 47,18 | 47,54 | -0,21% | 57.897,00 |
| 08.02.2019 | 48,22 | 49,00 | 47,36 | 47,64 | -2,10% | 68.356,00 |
| 07.02.2019 | 48,48 | 49,32 | 48,22 | 48,66 | -0,90% | 122.473,00 |
| 06.02.2019 | 46,72 | 49,80 | 46,26 | 49,10 | 3,94% | 189.875,00 |
| 05.02.2019 | 48,76 | 48,80 | 44,98 | 47,24 | -2,92% | 271.659,00 |
| 04.02.2019 | 49,00 | 54,05 | 47,86 | 48,66 | -10,55% | 224.531,00 |
| 01.02.2019 | 54,95 | 55,35 | 53,80 | 54,40 | -0,18% | 68.614,00 |
| 31.01.2019 | 55,80 | 56,00 | 53,10 | 54,50 | -1,98% | 109.589,00 |
| 30.01.2019 | 55,40 | 56,20 | 54,20 | 55,60 | -0,18% | 67.506,00 |
| 29.01.2019 | 59,05 | 59,05 | 55,30 | 55,70 | -6,15% | 90.972,00 |
| 28.01.2019 | 60,25 | 60,70 | 58,85 | 59,35 | -1,41% | 40.638,00 |
| 25.01.2019 | 59,40 | 60,80 | 58,85 | 60,20 | 2,21% | 58.436,00 |
| 24.01.2019 | 59,65 | 59,70 | 54,55 | 58,90 | -1,34% | 115.072,00 |
| 23.01.2019 | 58,70 | 60,50 | 57,95 | 59,70 | 0,84% | 45.722,00 |
| 22.01.2019 | 61,35 | 61,80 | 58,65 | 59,20 | -4,28% | 34.778,00 |
| 21.01.2019 | 61,55 | 62,50 | 61,55 | 61,85 | -0,08% | 32.040,00 |
| 18.01.2019 | 62,65 | 62,70 | 61,50 | 61,90 | -0,48% | 36.314,00 |
| 17.01.2019 | 60,40 | 62,90 | 60,20 | 62,20 | 2,47% | 37.762,00 |
| 16.01.2019 | 61,30 | 62,55 | 59,95 | 60,70 | 0,50% | 38.241,00 |
| 15.01.2019 | 59,50 | 60,65 | 59,50 | 60,40 | 2,98% | 44.785,00 |
| 14.01.2019 | 60,00 | 60,00 | 58,00 | 58,65 | -1,68% | 37.958,00 |
| 11.01.2019 | 60,70 | 60,85 | 59,20 | 59,65 | -1,00% | 20.649,00 |
| 10.01.2019 | 62,65 | 63,30 | 59,90 | 60,25 | -4,06% | 41.073,00 |
| 09.01.2019 | 60,85 | 64,20 | 60,80 | 62,80 | 4,06% | 49.485,00 |
| 08.01.2019 | 59,55 | 61,30 | 58,80 | 60,35 | 2,29% | 34.654,00 |
| 07.01.2019 | 56,25 | 60,25 | 56,25 | 59,00 | 3,60% | 51.370,00 |
| 04.01.2019 | 55,25 | 57,40 | 55,25 | 56,95 | 4,69% | 24.202,00 |
| 03.01.2019 | 55,80 | 56,40 | 54,05 | 54,40 | -2,33% | 22.305,00 |
| 02.01.2019 | 54,90 | 56,60 | 54,00 | 55,70 | 1,55% | 38.840,00 |
| 28.12.2018 | 53,30 | 55,45 | 53,30 | 54,85 | 3,78% | 19.893,00 |
| 27.12.2018 | 54,30 | 55,50 | 52,20 | 52,85 | -3,21% | 40.786,00 |
| 21.12.2018 | 53,00 | 55,05 | 52,55 | 54,60 | 2,15% | 57.150,00 |
| 20.12.2018 | 53,85 | 54,30 | 53,10 | 53,45 | -2,20% | 26.202,00 |
| 19.12.2018 | 56,75 | 56,75 | 54,55 | 54,65 | -2,67% | 33.698,00 |
| 18.12.2018 | 54,30 | 56,85 | 53,50 | 56,15 | 3,41% | 67.958,00 |
| 17.12.2018 | 54,95 | 55,45 | 54,10 | 54,30 | -0,64% | 45.031,00 |
| 14.12.2018 | 56,10 | 56,25 | 53,95 | 54,65 | -3,10% | 43.313,00 |
| 13.12.2018 | 56,75 | 57,25 | 55,70 | 56,40 | -0,44% | 31.301,00 |
| 12.12.2018 | 55,40 | 57,25 | 54,35 | 56,65 | 3,00% | 77.600,00 |
| 11.12.2018 | 55,85 | 56,15 | 55,00 | 55,00 | -1,43% | 39.820,00 |
| 10.12.2018 | 57,45 | 57,45 | 55,00 | 55,80 | -2,36% | 33.057,00 |
| 07.12.2018 | 58,75 | 60,30 | 57,05 | 57,15 | -1,47% | 34.244,00 |
| 06.12.2018 | 60,60 | 60,60 | 57,90 | 58,00 | -3,81% | 48.953,00 |
| 05.12.2018 | 60,90 | 61,75 | 59,40 | 60,30 | -0,58% | 42.100,00 |
| 04.12.2018 | 65,05 | 65,30 | 60,50 | 60,65 | -6,69% | 39.746,00 |
| 03.12.2018 | 64,15 | 66,55 | 64,15 | 65,00 | 2,36% | 15.960,00 |
| 30.11.2018 | 63,20 | 63,50 | 62,05 | 63,50 | -0,39% | 26.006,00 |
| 29.11.2018 | 65,75 | 66,20 | 63,60 | 63,75 | -2,52% | 15.806,00 |
| 28.11.2018 | 65,60 | 66,35 | 65,00 | 65,40 | -0,30% | 31.995,00 |
| 27.11.2018 | 65,85 | 66,65 | 65,10 | 65,60 | 0,15% | 40.742,00 |
| 26.11.2018 | 63,00 | 65,95 | 63,00 | 65,50 | 4,63% | 26.130,00 |
| 23.11.2018 | 63,40 | 63,40 | 61,45 | 62,60 | -0,40% | 26.693,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen