2,869€
4,98%
Echtzeit-Aktienkurs STOCKLAND STLPD SECS
Bid:
Ask:
Aktienkurse zur STOCKLAND STLPD SECS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,89 | 2,92 | 2,77 | 2,87 | 1,15% | - |
| 15.05.2024 | 2,85 | 2,85 | 2,73 | 2,83 | 1,91% | - |
| 14.05.2024 | 2,78 | 2,79 | 2,68 | 2,78 | -0,13% | - |
| 13.05.2024 | 2,79 | 2,81 | 2,69 | 2,79 | -0,98% | - |
| 10.05.2024 | 2,81 | 2,81 | 2,71 | 2,81 | 0,61% | - |
| 09.05.2024 | 2,79 | 2,80 | 2,69 | 2,80 | -1,20% | - |
| 08.05.2024 | 2,84 | 2,84 | 2,73 | 2,83 | 0,80% | - |
| 07.05.2024 | 2,81 | 2,81 | 2,70 | 2,81 | 2,31% | - |
| 06.05.2024 | 2,74 | 2,74 | 2,64 | 2,74 | 0,16% | - |
| 03.05.2024 | 2,71 | 2,76 | 2,61 | 2,74 | 1,76% | - |
| 02.05.2024 | 2,68 | 2,69 | 2,58 | 2,69 | 2,91% | - |
| 30.04.2024 | 2,71 | 2,71 | 2,61 | 2,62 | -3,24% | - |
| 29.04.2024 | 2,70 | 2,71 | 2,60 | 2,70 | 2,29% | - |
| 26.04.2024 | 2,63 | 2,65 | 2,53 | 2,64 | -0,92% | - |
| 25.04.2024 | 2,67 | 2,67 | 2,57 | 2,67 | 0,19% | - |
| 24.04.2024 | 2,67 | 2,67 | 2,57 | 2,66 | -1,35% | - |
| 23.04.2024 | 2,70 | 2,70 | 2,60 | 2,70 | 0,56% | - |
| 22.04.2024 | 2,68 | 2,69 | 2,58 | 2,68 | 1,65% | - |
| 19.04.2024 | 2,65 | 2,65 | 2,55 | 2,64 | -2,49% | - |
| 18.04.2024 | 2,71 | 2,71 | 2,61 | 2,71 | 4,42% | - |
| 17.04.2024 | 2,68 | 2,68 | 2,58 | 2,59 | -4,00% | - |
| 16.04.2024 | 2,71 | 2,71 | 2,61 | 2,70 | -1,94% | - |
| 15.04.2024 | 2,76 | 2,76 | 2,66 | 2,75 | -0,76% | - |
| 12.04.2024 | 2,78 | 2,79 | 2,68 | 2,78 | -1,25% | - |
| 11.04.2024 | 2,80 | 2,81 | 2,70 | 2,81 | -1,16% | - |
| 10.04.2024 | 2,88 | 2,89 | 2,75 | 2,84 | 0,41% | - |
| 09.04.2024 | 2,86 | 2,86 | 2,74 | 2,83 | -0,72% | - |
| 08.04.2024 | 2,85 | 2,87 | 2,72 | 2,85 | 0,39% | - |
| 05.04.2024 | 2,86 | 2,86 | 2,74 | 2,84 | -0,26% | - |
| 04.04.2024 | 2,87 | 2,87 | 2,75 | 2,85 | 0,35% | - |
| 03.04.2024 | 2,85 | 2,86 | 2,74 | 2,84 | -0,86% | 1.700,00 |
| 02.04.2024 | 2,90 | 2,90 | 2,78 | 2,86 | -0,52% | - |
| 28.03.2024 | 2,94 | 2,94 | 2,78 | 2,88 | 1,11% | - |
| 27.03.2024 | 2,87 | 2,87 | 2,75 | 2,85 | 0,41% | - |
| 26.03.2024 | 2,85 | 2,85 | 2,74 | 2,84 | -0,42% | - |
| 25.03.2024 | 2,87 | 2,89 | 2,75 | 2,85 | -0,18% | - |
| 22.03.2024 | 2,88 | 2,88 | 2,75 | 2,85 | -0,28% | - |
| 21.03.2024 | 2,89 | 2,89 | 2,76 | 2,86 | 0,37% | - |
| 20.03.2024 | 2,87 | 2,88 | 2,75 | 2,85 | -0,40% | - |
| 19.03.2024 | 2,88 | 2,89 | 2,76 | 2,86 | -0,81% | - |
| 18.03.2024 | 2,89 | 2,89 | 2,79 | 2,89 | 0,86% | - |
| 15.03.2024 | 2,89 | 2,93 | 2,76 | 2,86 | -0,31% | - |
| 14.03.2024 | 2,87 | 2,87 | 2,70 | 2,87 | 0,68% | - |
| 13.03.2024 | 2,87 | 2,87 | 2,75 | 2,85 | 0,99% | - |
| 12.03.2024 | 2,80 | 2,82 | 2,72 | 2,82 | 1,73% | - |
| 11.03.2024 | 2,80 | 2,82 | 2,67 | 2,77 | -0,18% | - |
| 08.03.2024 | 2,81 | 2,86 | 2,68 | 2,78 | 0,94% | - |
| 07.03.2024 | 2,78 | 2,78 | 2,65 | 2,75 | 0,68% | - |
| 06.03.2024 | 2,74 | 2,74 | 2,63 | 2,73 | -0,20% | - |
| 05.03.2024 | 2,75 | 2,75 | 2,64 | 2,74 | 0,04% | - |
| 04.03.2024 | 2,76 | 2,76 | 2,64 | 2,74 | 0,44% | - |
| 01.03.2024 | 2,73 | 2,75 | 2,63 | 2,73 | 0,89% | - |
| 29.02.2024 | 2,70 | 2,71 | 2,60 | 2,70 | 1,39% | - |
| 28.02.2024 | 2,67 | 2,69 | 2,57 | 2,67 | -1,48% | - |
| 27.02.2024 | 2,71 | 2,71 | 2,61 | 2,71 | 0,15% | - |
| 26.02.2024 | 2,73 | 2,74 | 2,61 | 2,70 | -0,17% | - |
| 23.02.2024 | 2,71 | 2,72 | 2,61 | 2,71 | -1,29% | - |
| 22.02.2024 | 2,77 | 2,77 | 2,72 | 2,74 | -1,51% | - |
| 21.02.2024 | 2,79 | 2,80 | 2,74 | 2,78 | 0,14% | - |
| 20.02.2024 | 2,78 | 2,79 | 2,73 | 2,78 | -0,30% | - |
| 19.02.2024 | 2,79 | 2,80 | 2,74 | 2,79 | -0,75% | - |
| 16.02.2024 | 2,81 | 2,82 | 2,76 | 2,81 | 0,81% | - |
| 15.02.2024 | 2,79 | 2,80 | 2,74 | 2,79 | 2,05% | - |
| 14.02.2024 | 2,73 | 2,73 | 2,68 | 2,73 | -1,51% | - |
| 13.02.2024 | 2,78 | 2,79 | 2,73 | 2,77 | 0,04% | - |
| 12.02.2024 | 2,76 | 2,77 | 2,72 | 2,77 | -0,29% | - |
| 09.02.2024 | 2,78 | 2,79 | 2,73 | 2,78 | 2,49% | 75,00 |
| 08.02.2024 | 2,76 | 2,76 | 2,71 | 2,71 | 0,57% | - |
| 07.02.2024 | 2,70 | 2,70 | 2,65 | 2,70 | 0,45% | - |
| 06.02.2024 | 2,68 | 2,69 | 2,63 | 2,69 | -1,41% | - |
| 05.02.2024 | 2,73 | 2,73 | 2,68 | 2,72 | -0,93% | - |
| 02.02.2024 | 2,76 | 2,77 | 2,71 | 2,75 | 2,19% | - |
| 01.02.2024 | 2,71 | 2,71 | 2,65 | 2,69 | -2,77% | - |
| 31.01.2024 | 2,76 | 2,77 | 2,71 | 2,77 | 1,78% | - |
| 30.01.2024 | 2,73 | 2,73 | 2,68 | 2,72 | 0,95% | - |
| 29.01.2024 | 2,68 | 2,69 | 2,63 | 2,69 | 2,69% | - |
| 26.01.2024 | 2,63 | 2,63 | 2,58 | 2,62 | -0,11% | - |
| 25.01.2024 | 2,61 | 2,63 | 2,56 | 2,63 | -0,42% | - |
| 24.01.2024 | 2,64 | 2,64 | 2,59 | 2,64 | 1,21% | - |
| 23.01.2024 | 2,60 | 2,61 | 2,55 | 2,60 | -0,36% | - |
| 22.01.2024 | 2,62 | 2,62 | 2,57 | 2,61 | 0,64% | - |
| 19.01.2024 | 2,60 | 2,61 | 2,55 | 2,60 | -0,29% | - |
| 18.01.2024 | 2,60 | 2,61 | 2,55 | 2,61 | -2,71% | - |
| 17.01.2024 | 2,68 | 2,68 | 2,63 | 2,68 | -0,35% | - |
| 16.01.2024 | 2,69 | 2,70 | 2,64 | 2,69 | -1,45% | - |
| 15.01.2024 | 2,74 | 2,74 | 2,68 | 2,73 | -0,05% | - |
| 12.01.2024 | 2,73 | 2,74 | 2,68 | 2,73 | 0,76% | - |
| 11.01.2024 | 2,72 | 2,72 | 2,67 | 2,71 | 0,88% | - |
| 10.01.2024 | 2,72 | 2,72 | 2,67 | 2,68 | -0,41% | - |
| 09.01.2024 | 2,69 | 2,70 | 2,64 | 2,70 | 3,22% | - |
| 08.01.2024 | 2,66 | 2,66 | 2,61 | 2,61 | -0,10% | - |
| 05.01.2024 | 2,66 | 2,66 | 2,61 | 2,61 | 1,18% | - |
| 04.01.2024 | 2,65 | 2,65 | 2,58 | 2,58 | -2,58% | - |
| 03.01.2024 | 2,66 | 2,66 | 2,60 | 2,65 | -1,78% | - |
| 02.01.2024 | 2,70 | 2,71 | 2,65 | 2,70 | -1,75% | - |
| 29.12.2023 | 2,76 | 2,76 | 2,71 | 2,75 | -0,85% | - |
| 28.12.2023 | 2,76 | 2,77 | 2,71 | 2,77 | 0,11% | - |
| 27.12.2023 | 2,78 | 2,78 | 2,73 | 2,77 | 1,67% | - |
| 22.12.2023 | 2,72 | 2,73 | 2,67 | 2,72 | 1,17% | - |
| 21.12.2023 | 2,71 | 2,72 | 2,64 | 2,69 | -1,39% | 40,00 |