Echtzeit-Aktienkurs Stoneridge
Bid:
Ask:
Aktienkurse zur Stoneridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,75 | 30,76 | 30,74 | 30,75 | -3,89% | - |
| 25.02.2021 | 33,02 | 33,02 | 30,92 | 31,99 | 4,49% | - |
| 24.02.2021 | 30,59 | 31,06 | 30,38 | 30,62 | 3,45% | - |
| 23.02.2021 | 30,61 | 30,61 | 0,00 | 29,60 | -2,41% | - |
| 22.02.2021 | 30,46 | 30,60 | 30,01 | 30,33 | 0,88% | - |
| 19.02.2021 | 29,92 | 30,55 | 0,00 | 30,06 | 3,44% | - |
| 18.02.2021 | 28,92 | 29,37 | 28,43 | 29,06 | -2,02% | - |
| 17.02.2021 | 29,82 | 29,83 | 29,64 | 29,66 | -0,13% | - |
| 16.02.2021 | 30,15 | 30,42 | 29,64 | 29,70 | -2,16% | - |
| 12.02.2021 | 30,30 | 30,62 | 29,92 | 30,36 | 0,63% | - |
| 11.02.2021 | 30,69 | 30,84 | 29,63 | 30,17 | -1,53% | - |
| 10.02.2021 | 30,55 | 31,08 | 30,45 | 30,64 | 0,59% | - |
| 09.02.2021 | 29,99 | 30,90 | 29,99 | 30,46 | 0,20% | - |
| 08.02.2021 | 29,73 | 30,71 | 29,67 | 30,40 | 6,48% | - |
| 05.02.2021 | 28,98 | 29,20 | 28,46 | 28,55 | -2,41% | - |
| 04.02.2021 | 28,03 | 29,26 | 27,94 | 29,25 | 5,63% | - |
| 03.02.2021 | 28,15 | 28,20 | 27,59 | 27,69 | -1,88% | - |
| 02.02.2021 | 28,08 | 28,52 | 27,95 | 28,22 | 1,51% | - |
| 01.02.2021 | 27,94 | 28,05 | 27,30 | 27,80 | 0,83% | - |
| 29.01.2021 | 28,34 | 28,35 | 27,11 | 27,57 | -2,16% | - |
| 28.01.2021 | 28,04 | 28,92 | 27,74 | 28,18 | 2,38% | - |
| 27.01.2021 | 27,05 | 28,07 | 26,90 | 27,53 | -2,20% | - |
| 26.01.2021 | 29,45 | 29,51 | 28,03 | 28,15 | -4,04% | - |
| 25.01.2021 | 29,19 | 29,74 | 28,09 | 29,33 | -1,89% | - |
| 22.01.2021 | 29,30 | 29,90 | 29,01 | 29,90 | 1,30% | - |
| 21.01.2021 | 29,56 | 29,62 | 29,49 | 29,51 | -1,53% | - |
| 20.01.2021 | 30,26 | 30,56 | 29,74 | 29,97 | -0,28% | - |
| 19.01.2021 | 30,17 | 30,67 | 29,77 | 30,06 | 0,94% | - |
| 15.01.2021 | 29,41 | 29,94 | 29,32 | 29,78 | -2,89% | - |
| 14.01.2021 | 31,04 | 31,12 | 30,60 | 30,66 | 0,28% | - |
| 13.01.2021 | 31,13 | 31,18 | 30,31 | 30,58 | -3,64% | - |
| 12.01.2021 | 30,93 | 31,83 | 30,92 | 31,73 | 4,31% | - |
| 11.01.2021 | 30,67 | 30,74 | 30,15 | 30,42 | -2,20% | - |
| 08.01.2021 | 31,62 | 31,78 | 30,69 | 31,11 | -2,55% | - |
| 07.01.2021 | 31,99 | 32,07 | 31,62 | 31,92 | -0,28% | - |
| 06.01.2021 | 31,32 | 32,64 | 31,04 | 32,01 | 6,22% | - |
| 05.01.2021 | 29,43 | 30,33 | 29,13 | 30,14 | 2,27% | - |
| 04.01.2021 | 30,06 | 30,06 | 28,66 | 29,47 | -2,90% | - |
| 31.12.2020 | 30,15 | 30,58 | 29,72 | 30,35 | -0,39% | - |
| 30.12.2020 | 30,49 | 30,57 | 29,96 | 30,47 | 1,91% | - |
| 29.12.2020 | 29,61 | 29,91 | 28,97 | 29,90 | -1,55% | - |
| 28.12.2020 | 30,34 | 30,37 | 30,34 | 30,37 | 1,91% | - |
| 24.12.2020 | 29,71 | 29,80 | 28,88 | 29,80 | -1,05% | - |
| 23.12.2020 | 30,56 | 30,60 | 29,89 | 30,11 | -1,39% | - |
| 22.12.2020 | 29,80 | 30,54 | 29,50 | 30,54 | 4,09% | - |
| 21.12.2020 | 28,02 | 29,38 | 27,96 | 29,34 | 0,19% | - |
| 18.12.2020 | 29,86 | 30,01 | 28,98 | 29,28 | -1,73% | - |
| 17.12.2020 | 29,73 | 29,85 | 29,40 | 29,80 | -0,12% | - |
| 16.12.2020 | 29,87 | 30,05 | 29,66 | 29,83 | -1,03% | - |
| 15.12.2020 | 30,53 | 36,90 | 29,47 | 30,14 | -0,53% | - |
| 14.12.2020 | 30,45 | 30,50 | 29,92 | 30,30 | -0,28% | - |
| 11.12.2020 | 31,66 | 31,96 | 30,13 | 30,39 | -3,95% | - |
| 10.12.2020 | 30,60 | 31,79 | 30,48 | 31,64 | 2,48% | - |
| 09.12.2020 | 30,85 | 31,00 | 30,43 | 30,87 | 1,80% | - |
| 08.12.2020 | 30,62 | 31,44 | 30,33 | 30,33 | 2,64% | - |
| 07.12.2020 | 29,63 | 31,20 | 28,23 | 29,55 | -1,48% | - |
| 04.12.2020 | 28,31 | 30,00 | 28,15 | 29,99 | 9,65% | - |
| 03.12.2020 | 27,16 | 27,99 | 27,04 | 27,35 | 2,61% | - |
| 02.12.2020 | 27,31 | 27,78 | 26,65 | 26,66 | -2,06% | - |
| 01.12.2020 | 27,27 | 27,35 | 26,72 | 27,22 | 1,34% | - |
| 30.11.2020 | 26,57 | 27,20 | 26,37 | 26,86 | 0,07% | - |
| 27.11.2020 | 26,83 | 27,15 | 26,49 | 26,84 | -1,25% | - |
| 25.11.2020 | 26,92 | 27,20 | 26,64 | 27,18 | -2,44% | - |
| 24.11.2020 | 27,51 | 28,43 | 27,43 | 27,86 | 3,07% | - |
| 23.11.2020 | 27,12 | 27,30 | 26,74 | 27,03 | 1,58% | - |
| 20.11.2020 | 26,52 | 26,73 | 26,03 | 26,61 | -1,24% | - |
| 19.11.2020 | 27,39 | 27,49 | 26,59 | 26,94 | -0,50% | - |
| 18.11.2020 | 27,08 | 27,39 | 26,90 | 27,08 | 2,42% | - |
| 17.11.2020 | 27,05 | 27,05 | 26,44 | 26,44 | 0,08% | - |
| 16.11.2020 | 26,15 | 26,59 | 25,96 | 26,42 | 5,81% | - |
| 13.11.2020 | 25,01 | 25,14 | 24,50 | 24,97 | 2,38% | - |
| 12.11.2020 | 25,09 | 25,16 | 24,09 | 24,39 | -5,26% | - |
| 11.11.2020 | 25,16 | 26,21 | 24,83 | 25,74 | -0,14% | - |
| 10.11.2020 | 25,58 | 26,18 | 0,00 | 25,78 | 4,76% | - |
| 09.11.2020 | 25,16 | 25,44 | 24,50 | 24,61 | 5,40% | - |
| 06.11.2020 | 24,27 | 24,40 | 23,19 | 23,35 | -2,97% | - |
| 05.11.2020 | 23,82 | 24,26 | 23,79 | 24,06 | 3,82% | - |
| 04.11.2020 | 22,70 | 23,49 | 22,60 | 23,18 | -3,40% | - |
| 03.11.2020 | 23,56 | 24,06 | 23,28 | 23,99 | 5,96% | - |
| 02.11.2020 | 23,33 | 23,33 | 22,50 | 22,64 | -0,09% | - |
| 30.10.2020 | 22,78 | 23,54 | 22,48 | 22,66 | -5,23% | - |
| 29.10.2020 | 23,39 | 24,04 | 22,97 | 23,91 | 8,02% | - |
| 28.10.2020 | 21,70 | 22,45 | 21,42 | 22,14 | -1,71% | - |
| 27.10.2020 | 22,87 | 22,87 | 22,51 | 22,52 | -1,21% | - |
| 26.10.2020 | 22,91 | 23,19 | 22,64 | 22,80 | -3,45% | - |
| 23.10.2020 | 23,36 | 23,88 | 23,27 | 23,61 | 2,12% | - |
| 22.10.2020 | 23,31 | 23,50 | 23,05 | 23,12 | -0,82% | - |
| 21.10.2020 | 23,50 | 23,64 | 23,22 | 23,31 | -2,24% | - |
| 20.10.2020 | 23,27 | 23,85 | 23,10 | 23,85 | 2,94% | - |
| 19.10.2020 | 22,50 | 23,17 | 22,49 | 23,17 | 3,14% | - |
| 16.10.2020 | 22,52 | 22,93 | 22,27 | 22,46 | 1,35% | - |
| 15.10.2020 | 21,58 | 22,61 | 21,48 | 22,16 | 0,64% | - |
| 14.10.2020 | 22,95 | 22,95 | 21,99 | 22,02 | -2,82% | - |
| 13.10.2020 | 23,33 | 23,33 | 22,64 | 22,66 | -2,16% | - |
| 12.10.2020 | 23,58 | 23,58 | 22,93 | 23,16 | 0,61% | - |
| 09.10.2020 | 23,17 | 23,18 | 22,75 | 23,02 | 0,57% | - |
| 08.10.2020 | 22,52 | 23,04 | 22,42 | 22,89 | 1,10% | - |
| 07.10.2020 | 22,27 | 22,67 | 22,03 | 22,64 | 5,42% | - |
| 06.10.2020 | 20,72 | 22,21 | 20,72 | 21,48 | 3,05% | - |
| 05.10.2020 | 20,07 | 20,91 | 19,79 | 20,84 | 7,26% | - |