34,000€
0,15%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 33,95 | 34,10 | 33,70 | 34,00 | 0,15% | 100,00 |
| 15.05.2024 | 32,95 | 34,25 | 32,90 | 33,95 | -4,77% | 280,00 |
| 14.05.2024 | 35,25 | 35,65 | 35,15 | 35,65 | 1,13% | 400,00 |
| 13.05.2024 | 35,10 | 35,65 | 35,05 | 35,25 | 0,57% | 1.147,00 |
| 10.05.2024 | 34,20 | 35,40 | 33,95 | 35,05 | 2,49% | 570,00 |
| 09.05.2024 | 33,90 | 34,60 | 33,90 | 34,20 | 0,88% | 15,00 |
| 08.05.2024 | 34,10 | 34,15 | 33,05 | 33,90 | -0,59% | 75,00 |
| 07.05.2024 | 34,25 | 34,40 | 33,45 | 34,10 | -0,44% | 1.085,00 |
| 06.05.2024 | 34,50 | 34,70 | 33,45 | 34,25 | 0,29% | 189,00 |
| 03.05.2024 | 34,95 | 35,30 | 33,90 | 34,15 | -2,29% | 65,00 |
| 02.05.2024 | 34,85 | 35,35 | 34,00 | 34,95 | 0,43% | 2.000,00 |
| 30.04.2024 | 33,85 | 34,90 | 33,55 | 34,80 | 2,81% | 417,00 |
| 29.04.2024 | 34,75 | 34,80 | 33,75 | 33,85 | -2,59% | 565,00 |
| 26.04.2024 | 33,50 | 34,75 | 33,50 | 34,75 | 3,12% | 266,00 |
| 25.04.2024 | 34,35 | 34,35 | 33,35 | 33,70 | -1,61% | 380,00 |
| 24.04.2024 | 34,55 | 34,70 | 33,85 | 34,25 | -1,15% | 40,00 |
| 23.04.2024 | 34,70 | 34,80 | 33,95 | 34,65 | -0,14% | 220,00 |
| 22.04.2024 | 35,05 | 35,15 | 34,25 | 34,70 | -0,86% | 100,00 |
| 19.04.2024 | 34,55 | 35,00 | 34,30 | 35,00 | 1,30% | 115,00 |
| 18.04.2024 | 34,65 | 35,35 | 34,45 | 34,55 | -0,29% | 200,00 |
| 17.04.2024 | 34,55 | 34,85 | 34,25 | 34,65 | 0,29% | 15,00 |
| 16.04.2024 | 34,30 | 34,55 | 33,60 | 34,55 | 0,88% | 800,00 |
| 15.04.2024 | 36,05 | 36,05 | 34,25 | 34,25 | -4,46% | 175,00 |
| 12.04.2024 | 35,25 | 35,90 | 35,10 | 35,85 | 1,70% | - |
| 11.04.2024 | 35,50 | 35,60 | 34,75 | 35,25 | -0,70% | - |
| 10.04.2024 | 34,55 | 35,50 | 34,55 | 35,50 | 2,45% | 160,00 |
| 09.04.2024 | 33,95 | 34,65 | 33,80 | 34,65 | 2,06% | - |
| 08.04.2024 | 33,25 | 34,10 | 33,15 | 33,95 | 2,11% | 300,00 |
| 05.04.2024 | 33,25 | 33,40 | 33,10 | 33,25 | 0,00% | - |
| 04.04.2024 | 32,85 | 33,55 | 32,65 | 33,25 | 1,22% | 148,00 |
| 03.04.2024 | 33,30 | 33,85 | 32,65 | 32,85 | -1,35% | 164,00 |
| 02.04.2024 | 33,50 | 33,85 | 33,10 | 33,30 | -0,60% | 505,00 |
| 28.03.2024 | 32,75 | 33,85 | 32,70 | 33,50 | 2,29% | 512,00 |
| 27.03.2024 | 33,05 | 33,40 | 32,70 | 32,75 | -0,91% | 140,00 |
| 26.03.2024 | 33,55 | 33,95 | 33,00 | 33,05 | -1,49% | 200,00 |
| 25.03.2024 | 32,80 | 34,15 | 32,60 | 33,55 | 1,98% | 150,00 |
| 22.03.2024 | 31,65 | 33,15 | 31,65 | 32,90 | 3,62% | - |
| 21.03.2024 | 31,80 | 32,25 | 31,70 | 31,75 | -0,16% | 450,00 |
| 20.03.2024 | 31,15 | 32,30 | 31,10 | 31,80 | 1,92% | - |
| 19.03.2024 | 30,70 | 31,45 | 30,70 | 31,20 | 1,30% | - |
| 18.03.2024 | 30,85 | 31,35 | 30,70 | 30,80 | 0,16% | 134,00 |
| 15.03.2024 | 30,40 | 31,25 | 30,25 | 30,75 | 1,15% | 450,00 |
| 14.03.2024 | 30,30 | 30,95 | 30,20 | 30,40 | 0,33% | 518,00 |
| 13.03.2024 | 29,15 | 30,90 | 29,15 | 30,30 | 3,95% | - |
| 12.03.2024 | 28,95 | 30,25 | 28,30 | 29,15 | 0,34% | 200,00 |
| 11.03.2024 | 28,70 | 29,05 | 28,70 | 29,05 | 1,22% | - |
| 08.03.2024 | 28,65 | 29,10 | 28,65 | 28,70 | 0,17% | - |
| 07.03.2024 | 29,00 | 30,10 | 28,65 | 28,65 | -1,21% | 250,00 |
| 06.03.2024 | 28,95 | 30,15 | 28,65 | 29,00 | -0,17% | 45,00 |
| 05.03.2024 | 28,95 | 30,20 | 28,85 | 29,05 | 0,35% | 250,00 |
| 04.03.2024 | 29,25 | 29,40 | 28,95 | 28,95 | -1,03% | 50,00 |
| 01.03.2024 | 29,35 | 29,55 | 29,20 | 29,25 | -0,34% | 100,00 |
| 29.02.2024 | 29,60 | 30,00 | 29,25 | 29,35 | -0,84% | - |
| 28.02.2024 | 29,60 | 30,00 | 29,20 | 29,60 | -0,34% | 578,00 |
| 27.02.2024 | 29,45 | 29,95 | 29,20 | 29,70 | 0,85% | 301,00 |
| 26.02.2024 | 29,35 | 29,85 | 29,30 | 29,45 | 0,34% | - |
| 23.02.2024 | 29,35 | 29,50 | 29,35 | 29,35 | 0,00% | 600,00 |
| 22.02.2024 | 29,25 | 29,60 | 29,20 | 29,35 | 0,00% | 150,00 |
| 21.02.2024 | 30,15 | 30,30 | 29,25 | 29,35 | -2,65% | 250,00 |
| 20.02.2024 | 29,85 | 30,40 | 29,65 | 30,15 | 1,01% | - |
| 19.02.2024 | 30,25 | 30,80 | 29,85 | 29,85 | -1,32% | - |
| 16.02.2024 | 29,90 | 30,70 | 29,80 | 30,25 | 0,83% | - |
| 15.02.2024 | 30,20 | 30,20 | 29,70 | 30,00 | -0,66% | - |
| 14.02.2024 | 29,95 | 30,35 | 29,25 | 30,20 | 0,67% | 28,00 |
| 13.02.2024 | 30,00 | 30,85 | 29,45 | 30,00 | 0,00% | - |
| 12.02.2024 | 30,55 | 31,25 | 30,00 | 30,00 | -1,80% | 149,00 |
| 09.02.2024 | 30,65 | 31,10 | 30,35 | 30,55 | -0,65% | 500,00 |
| 08.02.2024 | 30,60 | 31,00 | 30,45 | 30,75 | 0,49% | - |
| 07.02.2024 | 30,55 | 30,90 | 30,55 | 30,60 | 0,16% | 30,00 |
| 06.02.2024 | 30,75 | 31,20 | 30,55 | 30,55 | -0,65% | - |
| 05.02.2024 | 30,50 | 31,30 | 30,50 | 30,75 | 0,82% | 251,00 |
| 02.02.2024 | 31,05 | 31,20 | 30,05 | 30,50 | -2,09% | 955,00 |
| 01.02.2024 | 31,85 | 32,45 | 30,55 | 31,15 | -2,20% | 102,00 |
| 31.01.2024 | 31,65 | 32,10 | 31,65 | 31,85 | 0,63% | - |
| 30.01.2024 | 32,35 | 33,15 | 31,55 | 31,65 | -2,16% | - |
| 29.01.2024 | 32,85 | 33,55 | 32,35 | 32,35 | -1,82% | 100,00 |
| 26.01.2024 | 31,95 | 32,95 | 31,75 | 32,95 | 3,13% | 345,00 |
| 25.01.2024 | 31,35 | 31,95 | 31,15 | 31,95 | 1,91% | - |
| 24.01.2024 | 29,75 | 31,55 | 29,75 | 31,35 | 5,38% | 34,00 |
| 23.01.2024 | 28,80 | 30,20 | 28,80 | 29,75 | 3,30% | 258,00 |
| 22.01.2024 | 29,50 | 29,55 | 28,05 | 28,80 | -2,37% | - |
| 19.01.2024 | 29,55 | 30,00 | 29,05 | 29,50 | -0,51% | - |
| 18.01.2024 | 29,65 | 29,85 | 29,50 | 29,65 | -0,17% | - |
| 17.01.2024 | 29,85 | 30,35 | 29,45 | 29,70 | -0,50% | 11,00 |
| 16.01.2024 | 31,05 | 31,10 | 29,25 | 29,85 | -4,17% | - |
| 15.01.2024 | 31,45 | 32,15 | 30,55 | 31,15 | -0,95% | - |
| 12.01.2024 | 32,05 | 32,25 | 31,45 | 31,45 | -1,87% | 100,00 |
| 11.01.2024 | 32,25 | 32,50 | 31,90 | 32,05 | -0,93% | 12,00 |
| 10.01.2024 | 32,35 | 32,75 | 32,25 | 32,35 | -0,31% | - |
| 09.01.2024 | 32,45 | 32,90 | 31,95 | 32,45 | 0,00% | - |
| 08.01.2024 | 32,85 | 33,10 | 32,45 | 32,45 | -1,52% | 78,00 |
| 05.01.2024 | 33,05 | 33,15 | 32,35 | 32,95 | -0,60% | 11,00 |
| 04.01.2024 | 33,05 | 33,45 | 32,95 | 33,15 | 0,30% | - |
| 03.01.2024 | 33,05 | 33,50 | 31,65 | 33,05 | 0,00% | - |
| 02.01.2024 | 33,15 | 33,25 | 32,80 | 33,05 | -0,30% | 110,00 |
| 29.12.2023 | 32,90 | 33,15 | 32,55 | 33,15 | 0,76% | - |
| 28.12.2023 | 32,65 | 33,20 | 32,55 | 32,90 | 1,08% | - |
| 27.12.2023 | 30,90 | 33,75 | 30,90 | 32,55 | 5,34% | 111,00 |
| 22.12.2023 | 29,95 | 31,35 | 29,80 | 30,90 | 3,00% | 200,00 |
| 21.12.2023 | 30,55 | 31,15 | 29,30 | 30,00 | -1,80% | 420,00 |