12,900€
0,78%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,75 | 13,05 | 12,75 | 13,05 | 1,16% | 2.520,00 |
| 24.04.2024 | 12,85 | 13,05 | 12,75 | 12,90 | 0,00% | 14.100,00 |
| 23.04.2024 | 12,85 | 13,00 | 12,85 | 12,90 | 0,00% | - |
| 22.04.2024 | 13,05 | 13,05 | 12,75 | 12,90 | 0,78% | - |
| 19.04.2024 | 13,05 | 13,05 | 12,80 | 12,80 | -1,92% | 4.100,00 |
| 18.04.2024 | 13,10 | 13,15 | 12,75 | 13,05 | -0,38% | - |
| 17.04.2024 | 13,10 | 13,15 | 12,90 | 13,10 | 0,00% | - |
| 16.04.2024 | 13,15 | 13,20 | 13,05 | 13,10 | -0,76% | 1.614,00 |
| 15.04.2024 | 13,10 | 13,20 | 12,95 | 13,20 | 0,38% | 2.000,00 |
| 12.04.2024 | 13,10 | 13,15 | 13,10 | 13,15 | -0,38% | 11.016,00 |
| 11.04.2024 | 13,20 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 10.04.2024 | 13,45 | 13,50 | 13,05 | 13,20 | 0,76% | - |
| 09.04.2024 | 12,85 | 13,50 | 12,80 | 13,10 | -0,76% | 8.800,00 |
| 08.04.2024 | 12,85 | 13,30 | 12,85 | 13,20 | 2,72% | 1.550,00 |
| 05.04.2024 | 12,95 | 12,95 | 12,85 | 12,85 | -0,77% | - |
| 04.04.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 9.048,00 |
| 03.04.2024 | 13,05 | 13,15 | 12,85 | 12,85 | -1,53% | 2.884,00 |
| 02.04.2024 | 13,15 | 13,15 | 13,05 | 13,05 | 0,00% | 3.420,00 |
| 28.03.2024 | 13,00 | 13,05 | 12,85 | 13,05 | 0,77% | 17.744,00 |
| 27.03.2024 | 12,95 | 13,05 | 12,85 | 12,95 | 0,39% | 5.800,00 |
| 26.03.2024 | 12,95 | 13,05 | 12,90 | 12,90 | 0,00% | - |
| 25.03.2024 | 12,90 | 12,95 | 12,90 | 12,90 | 0,00% | 2.350,00 |
| 22.03.2024 | 13,05 | 13,05 | 12,90 | 12,90 | -1,15% | 39.900,00 |
| 21.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 20.03.2024 | 13,15 | 13,15 | 13,05 | 13,05 | -0,38% | 6.800,00 |
| 19.03.2024 | 13,20 | 13,25 | 13,10 | 13,10 | -0,76% | 925,00 |
| 18.03.2024 | 13,00 | 13,20 | 12,95 | 13,20 | 0,38% | - |
| 15.03.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | 280,00 |
| 14.03.2024 | 12,95 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 13.03.2024 | 13,00 | 13,15 | 12,95 | 13,15 | 1,54% | - |
| 12.03.2024 | 13,00 | 13,10 | 12,60 | 12,95 | -0,38% | 24.120,00 |
| 11.03.2024 | 12,90 | 13,45 | 12,10 | 13,00 | 0,78% | 44.176,00 |
| 08.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 07.03.2024 | 12,90 | 12,95 | 12,90 | 12,95 | -0,38% | 12.580,00 |
| 06.03.2024 | 12,95 | 13,05 | 12,90 | 13,00 | 1,96% | 14.000,00 |
| 05.03.2024 | 13,05 | 13,05 | 12,75 | 12,75 | -0,78% | 150,00 |
| 04.03.2024 | 13,00 | 13,30 | 12,55 | 12,85 | -1,53% | 3.500,00 |
| 01.03.2024 | 13,00 | 13,15 | 13,00 | 13,05 | 1,56% | - |
| 29.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | 0,00% | - |
| 28.02.2024 | 12,80 | 12,85 | 12,80 | 12,85 | 0,00% | - |
| 27.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | 0,00% | - |
| 26.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | 0,00% | - |
| 23.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | 0,00% | - |
| 22.02.2024 | 12,80 | 13,15 | 12,75 | 12,85 | 0,78% | - |
| 21.02.2024 | 12,80 | 12,80 | 12,75 | 12,75 | -1,16% | - |
| 20.02.2024 | 12,80 | 12,90 | 12,75 | 12,90 | -2,64% | 17.000,00 |
| 19.02.2024 | 12,80 | 13,25 | 12,80 | 13,25 | 3,11% | - |
| 16.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | -3,02% | - |
| 15.02.2024 | 12,80 | 13,25 | 12,80 | 13,25 | 3,11% | - |
| 14.02.2024 | 12,80 | 13,15 | 12,80 | 12,85 | -1,91% | - |
| 13.02.2024 | 13,00 | 13,45 | 12,80 | 13,10 | 1,16% | - |
| 12.02.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 09.02.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 08.02.2024 | 12,95 | 13,15 | 12,95 | 13,10 | 0,77% | 3.450,00 |
| 07.02.2024 | 13,00 | 13,05 | 12,75 | 13,00 | 1,96% | 30.624,00 |
| 06.02.2024 | 13,25 | 13,30 | 12,75 | 12,75 | -3,41% | 25.520,00 |
| 05.02.2024 | 13,15 | 13,60 | 13,05 | 13,20 | 0,00% | 20.750,00 |
| 02.02.2024 | 13,15 | 13,60 | 13,15 | 13,20 | -0,38% | 1.799,00 |
| 01.02.2024 | 13,15 | 13,60 | 13,15 | 13,25 | -2,57% | 9.450,00 |
| 31.01.2024 | 13,35 | 13,60 | 13,15 | 13,60 | 1,87% | - |
| 30.01.2024 | 13,30 | 13,35 | 13,15 | 13,35 | 0,38% | 22.825,00 |
| 29.01.2024 | 13,15 | 13,35 | 13,15 | 13,30 | 1,14% | 11.700,00 |
| 26.01.2024 | 13,35 | 13,35 | 13,15 | 13,15 | -1,50% | 7.250,00 |
| 25.01.2024 | 13,15 | 13,35 | 13,15 | 13,35 | 1,91% | 44.000,00 |
| 24.01.2024 | 13,35 | 13,35 | 13,10 | 13,10 | -1,87% | 32.500,00 |
| 23.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | 23.186,00 |
| 22.01.2024 | 13,55 | 13,75 | 13,30 | 13,35 | -1,48% | 16.426,00 |
| 19.01.2024 | 13,25 | 13,55 | 13,15 | 13,55 | 2,26% | 28.506,00 |
| 18.01.2024 | 13,25 | 13,45 | 13,10 | 13,25 | -0,38% | - |
| 17.01.2024 | 13,45 | 13,65 | 12,70 | 13,30 | -1,12% | 6.600,00 |
| 16.01.2024 | 13,45 | 13,75 | 13,45 | 13,45 | -0,37% | 5.807,00 |
| 15.01.2024 | 13,45 | 13,80 | 13,45 | 13,50 | 0,00% | - |
| 12.01.2024 | 13,40 | 13,65 | 13,40 | 13,50 | 0,37% | - |
| 11.01.2024 | 13,55 | 13,65 | 13,40 | 13,45 | -0,37% | 9.000,00 |
| 10.01.2024 | 13,55 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 09.01.2024 | 13,55 | 13,65 | 13,55 | 13,60 | 1,49% | - |
| 08.01.2024 | 13,55 | 13,60 | 13,20 | 13,40 | -1,11% | 17.500,00 |
| 05.01.2024 | 13,55 | 13,60 | 13,55 | 13,55 | -0,37% | 5.400,00 |
| 04.01.2024 | 13,50 | 13,85 | 13,30 | 13,60 | -1,45% | 8.036,00 |
| 03.01.2024 | 13,45 | 13,80 | 13,30 | 13,80 | 1,47% | 17.000,00 |
| 02.01.2024 | 13,60 | 13,60 | 12,85 | 13,60 | 0,00% | 7.500,00 |
| 29.12.2023 | 13,55 | 13,60 | 13,05 | 13,60 | -0,37% | - |
| 28.12.2023 | 13,55 | 13,65 | 13,35 | 13,65 | 0,00% | - |
| 27.12.2023 | 13,45 | 13,65 | 13,25 | 13,65 | 2,25% | - |
| 22.12.2023 | 13,45 | 13,60 | 13,25 | 13,35 | -1,84% | 2.800,00 |
| 21.12.2023 | 13,45 | 13,60 | 13,15 | 13,60 | 0,74% | 14.320,00 |
| 20.12.2023 | 13,45 | 13,50 | 13,35 | 13,50 | 0,75% | 16.073,00 |
| 19.12.2023 | 13,50 | 13,50 | 13,05 | 13,40 | 1,52% | 95.540,00 |
| 18.12.2023 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 15.12.2023 | 13,55 | 13,55 | 13,25 | 13,40 | 0,00% | 9.700,00 |
| 14.12.2023 | 13,55 | 13,55 | 13,10 | 13,40 | -1,11% | 69.920,00 |
| 13.12.2023 | 13,35 | 14,15 | 13,15 | 13,55 | 1,12% | 37.170,00 |
| 12.12.2023 | 13,40 | 13,45 | 13,30 | 13,40 | -0,37% | - |
| 11.12.2023 | 13,40 | 14,15 | 13,40 | 13,45 | 0,00% | - |
| 08.12.2023 | 13,40 | 13,75 | 13,25 | 13,45 | 1,13% | 21.820,00 |
| 07.12.2023 | 13,35 | 14,05 | 13,30 | 13,30 | -0,75% | - |
| 06.12.2023 | 13,75 | 13,85 | 13,15 | 13,40 | -2,55% | 39.000,00 |
| 05.12.2023 | 13,45 | 13,75 | 13,35 | 13,75 | 1,48% | 47.600,00 |
| 04.12.2023 | 13,35 | 13,55 | 13,35 | 13,55 | 0,74% | - |
| 01.12.2023 | 13,75 | 13,75 | 13,45 | 13,45 | -0,37% | - |