33,850€
-3,84%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,00 | 34,25 | 32,90 | 33,65 | -4,94% | 100,00 |
| 14.05.2024 | 35,10 | 35,50 | 35,10 | 35,40 | -0,28% | 300,00 |
| 13.05.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | 150,00 |
| 10.05.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 1,46% | 100,00 |
| 09.05.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 1,78% | - |
| 08.05.2024 | 33,20 | 33,70 | 33,20 | 33,70 | 0,00% | 90,00 |
| 07.05.2024 | 33,50 | 33,70 | 33,50 | 33,70 | -0,59% | - |
| 06.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 03.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 02.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 30.04.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 2,08% | - |
| 29.04.2024 | 33,90 | 33,90 | 33,70 | 33,70 | -1,75% | - |
| 26.04.2024 | 33,30 | 34,30 | 33,30 | 34,30 | 3,00% | - |
| 25.04.2024 | 33,70 | 33,70 | 33,30 | 33,30 | -2,92% | - |
| 24.04.2024 | 34,20 | 34,30 | 34,20 | 34,30 | -0,29% | - |
| 23.04.2024 | 34,60 | 34,80 | 34,40 | 34,40 | 0,00% | 85,00 |
| 22.04.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | - |
| 19.04.2024 | 34,70 | 34,70 | 34,60 | 34,60 | 0,58% | - |
| 18.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 17.04.2024 | 34,20 | 34,30 | 34,20 | 34,30 | 0,29% | - |
| 16.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,56% | - |
| 15.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,13% | - |
| 12.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 11.04.2024 | 35,20 | 35,20 | 34,90 | 34,90 | -0,85% | - |
| 10.04.2024 | 34,80 | 35,40 | 34,80 | 35,20 | 2,92% | 100,00 |
| 09.04.2024 | 34,00 | 34,40 | 34,00 | 34,20 | 3,32% | 20,00 |
| 08.04.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 05.04.2024 | 33,00 | 33,10 | 33,00 | 33,10 | -0,30% | - |
| 04.04.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 2,15% | - |
| 03.04.2024 | 33,30 | 33,30 | 32,50 | 32,50 | -1,81% | - |
| 02.04.2024 | 33,20 | 33,20 | 33,10 | 33,10 | -0,90% | - |
| 28.03.2024 | 33,10 | 33,50 | 33,10 | 33,40 | 3,09% | 46,00 |
| 27.03.2024 | 33,00 | 33,00 | 32,40 | 32,40 | -0,92% | - |
| 26.03.2024 | 33,80 | 33,80 | 32,70 | 32,70 | -1,51% | - |
| 25.03.2024 | 32,90 | 33,20 | 32,90 | 33,20 | 1,84% | - |
| 22.03.2024 | 31,70 | 32,60 | 31,70 | 32,60 | 3,49% | - |
| 21.03.2024 | 32,00 | 32,00 | 31,50 | 31,50 | -0,63% | - |
| 20.03.2024 | 31,60 | 31,70 | 31,60 | 31,70 | 1,93% | 200,00 |
| 19.03.2024 | 31,00 | 31,10 | 31,00 | 31,10 | 1,30% | 165,00 |
| 18.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 15.03.2024 | 30,00 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 14.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 13.03.2024 | 28,90 | 30,00 | 28,90 | 30,00 | 3,81% | - |
| 12.03.2024 | 28,60 | 28,90 | 28,60 | 28,90 | 0,70% | - |
| 11.03.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 08.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 07.03.2024 | 28,50 | 28,50 | 28,40 | 28,40 | -1,73% | - |
| 06.03.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 05.03.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 04.03.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 01.03.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 29.02.2024 | 29,30 | 29,30 | 29,20 | 29,20 | -2,01% | - |
| 28.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 0,68% | - |
| 27.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 26.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 23.02.2024 | 29,20 | 29,50 | 29,20 | 29,20 | 0,34% | 100,00 |
| 22.02.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,34% | - |
| 21.02.2024 | 30,00 | 30,00 | 29,00 | 29,00 | -3,01% | - |
| 20.02.2024 | 29,60 | 29,90 | 29,60 | 29,90 | 1,01% | - |
| 19.02.2024 | 30,60 | 30,60 | 29,60 | 29,60 | -1,33% | - |
| 16.02.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 15.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,66% | - |
| 14.02.2024 | 29,50 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 13.02.2024 | 30,10 | 30,10 | 29,70 | 29,70 | 0,00% | - |
| 12.02.2024 | 31,00 | 31,00 | 29,70 | 29,70 | -1,98% | - |
| 09.02.2024 | 30,60 | 30,60 | 30,30 | 30,30 | -0,33% | - |
| 08.02.2024 | 30,70 | 30,70 | 30,40 | 30,40 | 0,33% | - |
| 07.02.2024 | 30,50 | 30,50 | 30,30 | 30,30 | -1,62% | - |
| 06.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | - |
| 05.02.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,66% | - |
| 02.02.2024 | 30,10 | 30,70 | 30,10 | 30,50 | -0,97% | 2,00 |
| 01.02.2024 | 31,10 | 31,10 | 30,80 | 30,80 | -2,53% | - |
| 31.01.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 1,61% | - |
| 30.01.2024 | 32,70 | 32,70 | 31,10 | 31,10 | -3,12% | 200,00 |
| 29.01.2024 | 33,20 | 33,20 | 32,10 | 32,10 | -1,53% | - |
| 26.01.2024 | 31,80 | 32,60 | 31,80 | 32,60 | 3,49% | - |
| 25.01.2024 | 31,30 | 31,50 | 31,30 | 31,50 | 1,61% | - |
| 24.01.2024 | 30,30 | 31,00 | 30,30 | 31,00 | 5,44% | - |
| 23.01.2024 | 28,90 | 29,40 | 28,90 | 29,40 | -1,34% | - |
| 22.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | 60,00 |
| 19.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -1,36% | - |
| 18.01.2024 | 29,30 | 29,50 | 29,30 | 29,50 | -0,34% | - |
| 17.01.2024 | 29,70 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 16.01.2024 | 30,40 | 30,40 | 29,60 | 29,60 | -3,90% | 100,00 |
| 15.01.2024 | 31,90 | 31,90 | 30,80 | 30,80 | -2,53% | - |
| 12.01.2024 | 31,90 | 32,00 | 31,60 | 31,60 | -0,63% | 100,00 |
| 11.01.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | - |
| 10.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 09.01.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -2,14% | - |
| 08.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | - |
| 05.01.2024 | 32,70 | 32,70 | 32,60 | 32,60 | 0,00% | 27,00 |
| 04.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | - |
| 03.01.2024 | 33,30 | 33,30 | 32,90 | 32,90 | 0,30% | - |
| 02.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 28.12.2023 | 32,70 | 32,80 | 32,70 | 32,80 | 6,15% | - |
| 27.12.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | 60,00 |
| 22.12.2023 | 30,00 | 30,90 | 30,00 | 30,90 | 4,04% | - |
| 21.12.2023 | 30,70 | 30,70 | 29,70 | 29,70 | -3,26% | - |
| 20.12.2023 | 31,00 | 31,00 | 30,70 | 30,70 | 0,00% | 113,00 |