33,800€
-0,59%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,70 | 33,85 | 33,70 | 33,80 | -0,59% | - |
| 16.05.2024 | 33,90 | 34,05 | 33,60 | 34,00 | 0,15% | 700,00 |
| 15.05.2024 | 33,00 | 34,20 | 32,95 | 33,95 | -4,50% | 1.351,00 |
| 14.05.2024 | 35,20 | 35,60 | 35,15 | 35,55 | 0,85% | 2.039,00 |
| 13.05.2024 | 35,15 | 35,80 | 35,10 | 35,25 | 0,57% | 3.188,00 |
| 10.05.2024 | 34,20 | 35,30 | 34,05 | 35,05 | 2,64% | 2.622,00 |
| 09.05.2024 | 33,90 | 34,50 | 33,90 | 34,15 | 0,89% | 385,00 |
| 08.05.2024 | 34,00 | 34,10 | 33,15 | 33,85 | -0,44% | 2.182,00 |
| 07.05.2024 | 34,20 | 34,35 | 33,35 | 34,00 | -0,87% | 3.011,00 |
| 06.05.2024 | 34,40 | 34,80 | 33,55 | 34,30 | 0,15% | 2.293,00 |
| 03.05.2024 | 35,00 | 35,30 | 33,90 | 34,25 | -1,72% | 1.731,00 |
| 02.05.2024 | 35,40 | 35,40 | 34,10 | 34,85 | 0,14% | 2.915,00 |
| 30.04.2024 | 34,20 | 35,10 | 33,55 | 34,80 | 2,50% | 980,00 |
| 29.04.2024 | 34,75 | 34,75 | 33,75 | 33,95 | -2,30% | 235,00 |
| 26.04.2024 | 33,55 | 35,20 | 33,55 | 34,75 | 3,58% | 536,00 |
| 25.04.2024 | 34,00 | 34,30 | 33,20 | 33,55 | -0,89% | 654,00 |
| 24.04.2024 | 34,65 | 34,65 | 33,85 | 33,85 | -2,31% | 1.531,00 |
| 23.04.2024 | 34,70 | 34,90 | 34,10 | 34,65 | -0,14% | 1.188,00 |
| 22.04.2024 | 35,00 | 35,30 | 34,25 | 34,70 | 0,14% | 2.038,00 |
| 19.04.2024 | 34,40 | 35,10 | 34,25 | 34,65 | 0,29% | 1.255,00 |
| 18.04.2024 | 34,70 | 35,35 | 34,40 | 34,55 | -0,29% | 926,00 |
| 17.04.2024 | 34,60 | 35,00 | 34,40 | 34,65 | 0,58% | 1.088,00 |
| 16.04.2024 | 34,25 | 34,70 | 33,80 | 34,45 | 0,44% | 899,00 |
| 15.04.2024 | 35,95 | 36,30 | 34,25 | 34,30 | -4,19% | 726,00 |
| 12.04.2024 | 35,30 | 36,00 | 35,00 | 35,80 | 1,56% | 309,00 |
| 11.04.2024 | 35,60 | 35,60 | 34,95 | 35,25 | -0,56% | 360,00 |
| 10.04.2024 | 34,60 | 35,70 | 34,60 | 35,45 | 2,90% | 1.267,00 |
| 09.04.2024 | 33,90 | 34,90 | 33,80 | 34,45 | 1,32% | 1.545,00 |
| 08.04.2024 | 33,30 | 34,40 | 33,25 | 34,00 | 2,10% | 1.159,00 |
| 05.04.2024 | 33,20 | 33,50 | 33,10 | 33,30 | 0,15% | 1.036,00 |
| 04.04.2024 | 32,90 | 33,70 | 32,60 | 33,25 | 1,84% | 761,00 |
| 03.04.2024 | 33,20 | 33,90 | 32,30 | 32,65 | -2,10% | 1.224,00 |
| 02.04.2024 | 34,00 | 34,00 | 33,00 | 33,35 | 0,00% | 1.034,00 |
| 28.03.2024 | 32,70 | 33,95 | 32,70 | 33,35 | 1,83% | 2.969,00 |
| 27.03.2024 | 33,10 | 33,30 | 32,75 | 32,75 | -0,91% | 451,00 |
| 26.03.2024 | 33,50 | 33,95 | 32,90 | 33,05 | -1,34% | 907,00 |
| 25.03.2024 | 32,95 | 34,30 | 32,90 | 33,50 | 1,67% | 1.131,00 |
| 22.03.2024 | 31,70 | 33,00 | 31,70 | 32,95 | 3,94% | 1.417,00 |
| 21.03.2024 | 31,95 | 32,20 | 31,60 | 31,70 | -0,47% | 581,00 |
| 20.03.2024 | 31,25 | 32,30 | 31,25 | 31,85 | 1,76% | 1.680,00 |
| 19.03.2024 | 31,05 | 31,50 | 31,05 | 31,30 | 1,29% | 370,00 |
| 18.03.2024 | 30,75 | 31,25 | 30,35 | 30,90 | 0,32% | 925,00 |
| 15.03.2024 | 30,45 | 31,25 | 30,35 | 30,80 | 1,15% | 552,00 |
| 14.03.2024 | 30,40 | 31,00 | 30,25 | 30,45 | 0,33% | 407,00 |
| 13.03.2024 | 29,15 | 30,90 | 29,10 | 30,35 | 4,12% | 2.657,00 |
| 12.03.2024 | 29,10 | 30,45 | 28,55 | 29,15 | 0,34% | 380,00 |
| 11.03.2024 | 28,75 | 29,10 | 28,50 | 29,05 | 0,69% | 509,00 |
| 08.03.2024 | 28,70 | 29,15 | 28,50 | 28,85 | 0,70% | 100,00 |
| 07.03.2024 | 29,05 | 29,20 | 28,50 | 28,65 | -1,55% | 531,00 |
| 06.03.2024 | 29,10 | 29,50 | 28,85 | 29,10 | 0,00% | 34,00 |
| 05.03.2024 | 29,20 | 30,20 | 28,85 | 29,10 | 0,00% | 481,00 |
| 04.03.2024 | 29,35 | 29,40 | 28,60 | 29,10 | -0,85% | 308,00 |
| 01.03.2024 | 29,30 | 29,60 | 29,20 | 29,35 | 0,17% | 1.316,00 |
| 29.02.2024 | 29,90 | 30,00 | 29,20 | 29,30 | -2,17% | 1.362,00 |
| 28.02.2024 | 29,20 | 30,00 | 29,00 | 29,95 | 0,67% | 682,00 |
| 27.02.2024 | 29,50 | 30,00 | 29,50 | 29,75 | 0,51% | 1.128,00 |
| 26.02.2024 | 29,40 | 30,00 | 29,20 | 29,60 | 0,51% | 1.198,00 |
| 23.02.2024 | 29,40 | 29,60 | 29,30 | 29,45 | 0,17% | 1.102,00 |
| 22.02.2024 | 29,40 | 29,70 | 29,25 | 29,40 | 0,17% | 197,00 |
| 21.02.2024 | 30,30 | 30,35 | 29,10 | 29,35 | -2,98% | 338,00 |
| 20.02.2024 | 29,90 | 30,50 | 29,90 | 30,25 | 0,17% | 620,00 |
| 19.02.2024 | 30,40 | 31,00 | 29,95 | 30,20 | -0,66% | 40,00 |
| 16.02.2024 | 29,90 | 30,55 | 29,65 | 30,40 | 1,50% | 1.523,00 |
| 15.02.2024 | 30,15 | 30,30 | 29,60 | 29,95 | 0,34% | 1.058,00 |
| 14.02.2024 | 30,10 | 30,10 | 29,30 | 29,85 | -1,00% | 618,00 |
| 13.02.2024 | 30,00 | 30,85 | 29,55 | 30,15 | 0,17% | 938,00 |
| 12.02.2024 | 30,65 | 31,35 | 29,90 | 30,10 | -1,79% | 1.824,00 |
| 09.02.2024 | 30,70 | 31,25 | 30,40 | 30,65 | -0,33% | 520,00 |
| 08.02.2024 | 30,70 | 31,10 | 30,50 | 30,75 | -0,16% | 206,00 |
| 07.02.2024 | 30,70 | 31,00 | 30,60 | 30,80 | 0,49% | 575,00 |
| 06.02.2024 | 30,90 | 31,25 | 30,65 | 30,65 | -0,81% | 340,00 |
| 05.02.2024 | 30,75 | 31,40 | 30,70 | 30,90 | 0,98% | 160,00 |
| 02.02.2024 | 31,20 | 31,20 | 30,15 | 30,60 | -1,45% | 786,00 |
| 01.02.2024 | 32,00 | 32,40 | 30,80 | 31,05 | -2,82% | 260,00 |
| 31.01.2024 | 31,70 | 32,10 | 31,70 | 31,95 | 0,47% | 102,00 |
| 30.01.2024 | 32,40 | 33,15 | 31,65 | 31,80 | -2,00% | 232,00 |
| 29.01.2024 | 32,90 | 33,60 | 32,35 | 32,45 | -1,37% | 2.095,00 |
| 26.01.2024 | 31,90 | 33,20 | 31,75 | 32,90 | 3,30% | 375,00 |
| 25.01.2024 | 31,30 | 31,95 | 31,15 | 31,85 | 1,27% | 433,00 |
| 24.01.2024 | 29,80 | 31,50 | 29,80 | 31,45 | 6,07% | 590,00 |
| 23.01.2024 | 28,90 | 30,65 | 28,90 | 29,65 | 2,77% | 772,00 |
| 22.01.2024 | 29,50 | 29,55 | 28,05 | 28,85 | -1,87% | 360,00 |
| 19.01.2024 | 29,70 | 29,80 | 29,05 | 29,40 | -0,84% | 591,00 |
| 18.01.2024 | 29,85 | 29,85 | 29,50 | 29,65 | -0,50% | 509,00 |
| 17.01.2024 | 29,85 | 30,10 | 29,55 | 29,80 | -0,50% | 246,00 |
| 16.01.2024 | 31,10 | 31,10 | 29,20 | 29,95 | -3,70% | 700,00 |
| 15.01.2024 | 32,10 | 32,10 | 30,45 | 31,10 | -1,43% | 1.080,00 |
| 12.01.2024 | 32,00 | 32,10 | 31,45 | 31,55 | -1,87% | 933,00 |
| 11.01.2024 | 32,50 | 32,80 | 31,90 | 32,15 | -0,46% | 381,00 |
| 10.01.2024 | 32,30 | 32,85 | 32,25 | 32,30 | -0,15% | 222,00 |
| 09.01.2024 | 32,50 | 32,90 | 31,95 | 32,35 | -0,61% | 444,00 |
| 08.01.2024 | 32,90 | 33,10 | 32,45 | 32,55 | -1,06% | 401,00 |
| 05.01.2024 | 33,10 | 33,40 | 32,35 | 32,90 | -0,75% | 181,00 |
| 04.01.2024 | 33,45 | 33,90 | 32,95 | 33,15 | -0,15% | 1.031,00 |
| 03.01.2024 | 33,10 | 33,50 | 32,05 | 33,20 | -0,15% | 509,00 |
| 02.01.2024 | 33,20 | 33,25 | 32,60 | 33,25 | 0,30% | 791,00 |
| 29.12.2023 | 33,00 | 33,15 | 32,55 | 33,15 | 0,91% | 323,00 |
| 28.12.2023 | 32,70 | 33,15 | 32,55 | 32,85 | 0,77% | 2.492,00 |
| 27.12.2023 | 31,30 | 33,30 | 30,90 | 32,60 | 5,33% | 1.719,00 |
| 22.12.2023 | 30,00 | 31,35 | 30,00 | 30,95 | 3,17% | 56,00 |