34,400€
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,30 | 35,35 | 34,15 | 34,45 | -0,86% | 315,00 |
| 30.04.2024 | 33,90 | 34,85 | 33,55 | 34,75 | 2,66% | 2.500,00 |
| 29.04.2024 | 34,75 | 34,75 | 33,75 | 33,85 | -2,59% | 1.940,00 |
| 26.04.2024 | 33,55 | 34,75 | 33,50 | 34,75 | 3,73% | 4.086,00 |
| 25.04.2024 | 34,00 | 34,25 | 33,40 | 33,50 | -2,47% | - |
| 24.04.2024 | 34,65 | 34,70 | 33,85 | 34,35 | -0,58% | - |
| 23.04.2024 | 34,70 | 34,80 | 33,95 | 34,55 | -0,29% | 10.750,00 |
| 22.04.2024 | 35,00 | 35,15 | 34,25 | 34,65 | -0,86% | 1.060,00 |
| 19.04.2024 | 34,40 | 34,95 | 34,25 | 34,95 | 1,16% | - |
| 18.04.2024 | 34,70 | 35,35 | 34,45 | 34,55 | 0,00% | - |
| 17.04.2024 | 34,60 | 34,85 | 34,25 | 34,55 | 0,00% | 860,00 |
| 16.04.2024 | 34,25 | 34,55 | 33,60 | 34,55 | 1,02% | - |
| 15.04.2024 | 35,95 | 35,95 | 34,20 | 34,20 | -4,47% | - |
| 12.04.2024 | 35,30 | 35,85 | 35,10 | 35,80 | 2,58% | - |
| 11.04.2024 | 35,60 | 35,60 | 34,75 | 34,90 | -1,69% | - |
| 10.04.2024 | 34,60 | 35,50 | 34,60 | 35,50 | 2,75% | 1.400,00 |
| 09.04.2024 | 33,90 | 34,55 | 33,75 | 34,55 | 1,77% | - |
| 08.04.2024 | 33,25 | 34,15 | 33,20 | 33,95 | 2,11% | 5.300,00 |
| 05.04.2024 | 33,20 | 33,40 | 33,15 | 33,25 | 0,30% | 1.140,00 |
| 04.04.2024 | 32,80 | 33,55 | 32,65 | 33,15 | 0,91% | - |
| 03.04.2024 | 33,20 | 33,85 | 32,65 | 32,85 | -1,35% | - |
| 02.04.2024 | 33,70 | 33,85 | 33,15 | 33,30 | -0,60% | - |
| 28.03.2024 | 32,70 | 33,90 | 32,70 | 33,50 | 2,29% | 5.800,00 |
| 27.03.2024 | 33,10 | 33,30 | 32,75 | 32,75 | -0,91% | - |
| 26.03.2024 | 33,50 | 33,95 | 33,00 | 33,05 | -1,49% | 4.500,00 |
| 25.03.2024 | 32,90 | 34,15 | 32,90 | 33,55 | 1,36% | - |
| 22.03.2024 | 31,70 | 33,10 | 31,70 | 33,10 | 3,76% | - |
| 21.03.2024 | 31,95 | 32,20 | 31,70 | 31,90 | -0,78% | - |
| 20.03.2024 | 31,25 | 32,30 | 31,10 | 32,15 | 2,88% | - |
| 19.03.2024 | 30,80 | 31,45 | 30,80 | 31,25 | 1,30% | - |
| 18.03.2024 | 30,75 | 31,35 | 30,70 | 30,85 | 0,00% | 10,00 |
| 15.03.2024 | 30,45 | 31,25 | 30,25 | 30,85 | 1,15% | 56,00 |
| 14.03.2024 | 30,40 | 30,95 | 30,25 | 30,50 | 0,16% | - |
| 13.03.2024 | 29,15 | 30,90 | 29,10 | 30,45 | 4,28% | 10.479,00 |
| 12.03.2024 | 29,10 | 30,45 | 28,55 | 29,20 | 0,52% | - |
| 11.03.2024 | 28,75 | 29,05 | 28,75 | 29,05 | 0,87% | - |
| 08.03.2024 | 28,70 | 29,10 | 28,70 | 28,80 | 0,17% | 3.000,00 |
| 07.03.2024 | 29,05 | 30,15 | 28,65 | 28,75 | -1,03% | 1.375,00 |
| 06.03.2024 | 29,10 | 30,20 | 28,70 | 29,05 | 0,00% | - |
| 05.03.2024 | 29,05 | 30,25 | 28,85 | 29,05 | 0,00% | 7.650,00 |
| 04.03.2024 | 29,30 | 29,40 | 28,95 | 29,05 | -1,02% | - |
| 01.03.2024 | 29,55 | 29,55 | 29,25 | 29,35 | 0,00% | - |
| 29.02.2024 | 29,90 | 30,00 | 29,25 | 29,35 | -1,84% | - |
| 28.02.2024 | 29,50 | 30,00 | 29,20 | 29,90 | 0,67% | - |
| 27.02.2024 | 29,50 | 29,95 | 29,50 | 29,70 | 0,51% | - |
| 26.02.2024 | 29,40 | 29,85 | 29,30 | 29,55 | 0,68% | - |
| 23.02.2024 | 29,40 | 29,50 | 29,35 | 29,35 | -0,34% | 2.900,00 |
| 22.02.2024 | 29,40 | 29,65 | 29,20 | 29,45 | 0,34% | 9.600,00 |
| 21.02.2024 | 30,30 | 30,30 | 29,35 | 29,35 | -2,98% | 7.500,00 |
| 20.02.2024 | 29,90 | 30,40 | 29,65 | 30,25 | 1,00% | - |
| 19.02.2024 | 30,40 | 30,80 | 29,95 | 29,95 | -1,32% | - |
| 16.02.2024 | 29,95 | 30,70 | 29,80 | 30,35 | 1,34% | - |
| 15.02.2024 | 29,90 | 30,15 | 29,70 | 29,95 | -0,66% | 150,00 |
| 14.02.2024 | 30,10 | 30,35 | 29,30 | 30,15 | 0,33% | - |
| 13.02.2024 | 30,00 | 30,85 | 29,50 | 30,05 | 0,00% | - |
| 12.02.2024 | 30,65 | 31,25 | 30,05 | 30,05 | -1,96% | - |
| 09.02.2024 | 30,70 | 31,25 | 30,35 | 30,65 | -0,33% | - |
| 08.02.2024 | 30,70 | 31,00 | 30,45 | 30,75 | 0,33% | - |
| 07.02.2024 | 30,70 | 30,95 | 30,60 | 30,65 | -0,16% | - |
| 06.02.2024 | 30,90 | 31,25 | 30,65 | 30,70 | -0,49% | - |
| 05.02.2024 | 30,75 | 31,35 | 30,75 | 30,85 | 0,82% | 4.600,00 |
| 02.02.2024 | 31,20 | 31,20 | 30,05 | 30,60 | -1,77% | 8.300,00 |
| 01.02.2024 | 32,00 | 32,45 | 30,55 | 31,15 | -2,50% | - |
| 31.01.2024 | 31,70 | 32,10 | 31,70 | 31,95 | 0,63% | - |
| 30.01.2024 | 32,40 | 33,25 | 31,35 | 31,75 | -2,91% | - |
| 29.01.2024 | 32,90 | 33,55 | 32,35 | 32,70 | -0,76% | 3.100,00 |
| 26.01.2024 | 31,90 | 32,95 | 31,75 | 32,95 | 3,13% | - |
| 25.01.2024 | 31,30 | 31,95 | 31,15 | 31,95 | 1,91% | - |
| 24.01.2024 | 29,80 | 31,55 | 29,80 | 31,35 | 5,38% | - |
| 23.01.2024 | 28,90 | 30,20 | 28,90 | 29,75 | 3,12% | 5.700,00 |
| 22.01.2024 | 29,50 | 29,55 | 28,05 | 28,85 | -2,04% | 7.800,00 |
| 19.01.2024 | 29,40 | 29,80 | 29,05 | 29,45 | -0,67% | - |
| 18.01.2024 | 29,85 | 29,85 | 29,50 | 29,65 | -0,34% | - |
| 17.01.2024 | 29,85 | 30,10 | 29,45 | 29,75 | -0,67% | - |
| 16.01.2024 | 31,10 | 31,10 | 29,25 | 29,95 | -3,85% | - |
| 15.01.2024 | 31,80 | 32,30 | 30,50 | 31,15 | -1,89% | - |
| 12.01.2024 | 32,00 | 32,25 | 31,55 | 31,75 | -1,24% | 1.820,00 |
| 11.01.2024 | 32,50 | 32,50 | 31,90 | 32,15 | -0,62% | - |
| 10.01.2024 | 32,30 | 32,80 | 32,25 | 32,35 | -0,61% | - |
| 09.01.2024 | 32,50 | 32,90 | 31,95 | 32,55 | 0,00% | - |
| 08.01.2024 | 32,90 | 33,10 | 32,45 | 32,55 | -1,21% | 1.222,00 |
| 05.01.2024 | 33,10 | 33,15 | 32,35 | 32,95 | -0,60% | - |
| 04.01.2024 | 33,45 | 33,45 | 32,95 | 33,15 | 0,00% | - |
| 03.01.2024 | 33,10 | 33,50 | 30,90 | 33,15 | 0,00% | - |
| 02.01.2024 | 33,20 | 33,25 | 32,85 | 33,15 | 0,00% | 2.000,00 |
| 29.12.2023 | 33,00 | 33,15 | 32,55 | 33,15 | 0,30% | - |
| 28.12.2023 | 32,70 | 33,15 | 32,55 | 33,05 | 1,23% | 95,00 |
| 27.12.2023 | 31,00 | 33,75 | 30,90 | 32,65 | 5,49% | - |
| 22.12.2023 | 30,00 | 31,35 | 30,00 | 30,95 | 3,00% | - |
| 21.12.2023 | 30,90 | 31,15 | 29,25 | 30,05 | -1,80% | 4.250,00 |
| 20.12.2023 | 30,95 | 31,40 | 30,60 | 30,60 | -1,13% | 3.000,00 |
| 19.12.2023 | 30,60 | 31,15 | 30,45 | 30,95 | 2,15% | - |
| 18.12.2023 | 31,10 | 31,55 | 29,85 | 30,30 | -2,42% | - |
| 15.12.2023 | 31,20 | 31,30 | 30,85 | 31,05 | 0,32% | - |
| 14.12.2023 | 31,10 | 31,10 | 30,35 | 30,95 | -0,32% | 4.500,00 |
| 13.12.2023 | 30,90 | 31,05 | 30,25 | 31,05 | 0,32% | 22,00 |
| 12.12.2023 | 30,60 | 31,20 | 30,50 | 30,95 | 1,31% | - |
| 11.12.2023 | 31,30 | 31,30 | 29,95 | 30,55 | -2,24% | 6.000,00 |
| 08.12.2023 | 31,40 | 31,70 | 30,75 | 31,25 | -0,32% | - |
| 07.12.2023 | 30,40 | 31,55 | 29,95 | 31,35 | 3,13% | - |