34,750€
3,42%
Echtzeit-Aktienkurs Stemmer Imaging AG
Bid:
Ask:
Aktienkurse zur Stemmer Imaging AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,90 | 34,50 | 33,40 | 34,50 | 2,68% | 3.265,00 |
| 25.04.2024 | 33,80 | 33,80 | 33,20 | 33,60 | -0,88% | 1.083,00 |
| 24.04.2024 | 34,20 | 34,30 | 33,80 | 33,90 | -1,74% | 2.892,00 |
| 23.04.2024 | 34,70 | 34,80 | 34,10 | 34,50 | 0,58% | 3.788,00 |
| 22.04.2024 | 34,60 | 35,00 | 34,30 | 34,30 | 0,00% | 2.274,00 |
| 19.04.2024 | 34,80 | 35,00 | 34,30 | 34,30 | -1,15% | 1.278,00 |
| 18.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 0,58% | - |
| 17.04.2024 | 34,70 | 35,00 | 34,50 | 34,50 | 0,58% | 4.648,00 |
| 16.04.2024 | 34,70 | 34,80 | 33,70 | 34,30 | 0,00% | 1.294,00 |
| 15.04.2024 | 35,60 | 35,80 | 34,30 | 34,30 | -2,83% | 2.060,00 |
| 12.04.2024 | 35,50 | 35,60 | 35,30 | 35,30 | 0,28% | 1.053,00 |
| 11.04.2024 | 35,20 | 35,50 | 35,20 | 35,20 | -0,85% | 1.215,00 |
| 10.04.2024 | 35,00 | 35,60 | 34,90 | 35,50 | 2,90% | 4.981,00 |
| 09.04.2024 | 33,80 | 34,60 | 33,70 | 34,50 | 1,47% | 7.725,00 |
| 08.04.2024 | 33,50 | 34,00 | 33,30 | 34,00 | 2,72% | 2.205,00 |
| 05.04.2024 | 33,10 | 33,40 | 33,10 | 33,10 | -0,90% | 1.531,00 |
| 04.04.2024 | 32,60 | 33,40 | 32,60 | 33,40 | 2,14% | 841,00 |
| 03.04.2024 | 33,60 | 33,70 | 32,60 | 32,70 | -2,68% | 3.845,00 |
| 02.04.2024 | 33,50 | 33,60 | 33,20 | 33,60 | 1,51% | 4.569,00 |
| 28.03.2024 | 32,60 | 33,80 | 32,60 | 33,10 | 0,61% | 10.241,00 |
| 27.03.2024 | 33,00 | 33,00 | 32,90 | 32,90 | -0,90% | 340,00 |
| 26.03.2024 | 33,90 | 33,90 | 33,20 | 33,20 | -1,48% | 1.378,00 |
| 25.03.2024 | 33,40 | 34,20 | 33,20 | 33,70 | 3,37% | 2.975,00 |
| 22.03.2024 | 32,00 | 33,30 | 32,00 | 32,60 | 1,88% | 8.719,00 |
| 21.03.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,95% | 1.712,00 |
| 20.03.2024 | 31,50 | 31,90 | 31,50 | 31,70 | 1,93% | 585,00 |
| 19.03.2024 | 31,20 | 31,40 | 31,10 | 31,10 | 0,65% | 397,00 |
| 18.03.2024 | 31,40 | 31,40 | 30,90 | 30,90 | 0,32% | 1.716,00 |
| 15.03.2024 | 30,70 | 31,20 | 30,00 | 30,80 | 1,32% | 3.107,00 |
| 14.03.2024 | 30,90 | 30,90 | 30,40 | 30,40 | -1,94% | 2.019,00 |
| 13.03.2024 | 29,40 | 31,00 | 29,40 | 31,00 | 6,16% | 3.191,00 |
| 12.03.2024 | 28,70 | 30,00 | 28,60 | 29,20 | 0,69% | 4.707,00 |
| 11.03.2024 | 29,20 | 29,20 | 28,50 | 29,00 | 0,69% | 923,00 |
| 08.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 07.03.2024 | 28,50 | 29,00 | 28,50 | 28,70 | -1,03% | 1.463,00 |
| 06.03.2024 | 29,00 | 29,00 | 28,50 | 29,00 | 0,00% | 2.537,00 |
| 05.03.2024 | 29,10 | 29,40 | 28,80 | 29,00 | 0,00% | 6.619,00 |
| 04.03.2024 | 29,00 | 29,40 | 29,00 | 29,00 | -0,68% | 832,00 |
| 01.03.2024 | 29,30 | 29,60 | 29,20 | 29,20 | -0,34% | 234,00 |
| 29.02.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | 110,00 |
| 28.02.2024 | 29,30 | 29,80 | 29,30 | 29,80 | 0,68% | 1.366,00 |
| 27.02.2024 | 29,20 | 30,00 | 29,20 | 29,60 | 0,34% | 2.708,00 |
| 26.02.2024 | 29,60 | 29,80 | 29,40 | 29,50 | 0,34% | 750,00 |
| 23.02.2024 | 29,50 | 29,50 | 29,30 | 29,40 | 0,00% | 1.658,00 |
| 22.02.2024 | 29,60 | 29,60 | 29,20 | 29,40 | -0,34% | 241,00 |
| 21.02.2024 | 30,00 | 30,00 | 29,20 | 29,50 | -2,32% | 2.371,00 |
| 20.02.2024 | 30,20 | 30,20 | 30,00 | 30,20 | 1,00% | 602,00 |
| 19.02.2024 | 30,20 | 30,60 | 29,90 | 29,90 | -1,64% | 2.494,00 |
| 16.02.2024 | 30,00 | 30,40 | 29,90 | 30,40 | 1,33% | 2.957,00 |
| 15.02.2024 | 30,00 | 30,10 | 30,00 | 30,00 | 0,00% | 383,00 |
| 14.02.2024 | 30,30 | 30,30 | 29,50 | 30,00 | 0,00% | 1.696,00 |
| 13.02.2024 | 30,30 | 30,40 | 29,90 | 30,00 | -0,33% | 2.100,00 |
| 12.02.2024 | 30,80 | 31,00 | 30,10 | 30,10 | -1,63% | 5.344,00 |
| 09.02.2024 | 30,70 | 30,70 | 30,50 | 30,60 | -0,33% | 825,00 |
| 08.02.2024 | 30,80 | 30,90 | 30,60 | 30,70 | 0,00% | 774,00 |
| 07.02.2024 | 30,50 | 30,70 | 30,40 | 30,70 | 0,66% | 1.050,00 |
| 06.02.2024 | 31,30 | 31,40 | 30,50 | 30,50 | -0,97% | 1.102,00 |
| 05.02.2024 | 30,70 | 31,40 | 30,70 | 30,80 | 1,32% | 2.203,00 |
| 02.02.2024 | 30,30 | 30,50 | 30,00 | 30,40 | -2,25% | 1.073,00 |
| 01.02.2024 | 31,40 | 31,90 | 31,00 | 31,10 | -2,51% | 1.002,00 |
| 31.01.2024 | 31,50 | 32,20 | 31,50 | 31,90 | -0,31% | 701,00 |
| 30.01.2024 | 32,50 | 33,20 | 31,80 | 32,00 | -1,23% | 2.195,00 |
| 29.01.2024 | 33,40 | 33,60 | 32,40 | 32,40 | -1,52% | 2.697,00 |
| 26.01.2024 | 32,10 | 32,90 | 32,10 | 32,90 | 3,13% | 1.158,00 |
| 25.01.2024 | 31,40 | 31,90 | 31,10 | 31,90 | 1,92% | 3.091,00 |
| 24.01.2024 | 30,30 | 31,30 | 30,30 | 31,30 | 5,39% | 1.693,00 |
| 23.01.2024 | 29,00 | 29,70 | 28,90 | 29,70 | 2,77% | 4.789,00 |
| 22.01.2024 | 29,00 | 29,90 | 28,50 | 28,90 | -1,37% | 9.896,00 |
| 19.01.2024 | 29,80 | 30,00 | 29,00 | 29,30 | -0,34% | 5.980,00 |
| 18.01.2024 | 29,30 | 29,70 | 29,30 | 29,40 | -1,01% | 531,00 |
| 17.01.2024 | 30,30 | 30,30 | 29,30 | 29,70 | -0,67% | 991,00 |
| 16.01.2024 | 30,40 | 30,40 | 29,30 | 29,90 | -3,86% | 3.096,00 |
| 15.01.2024 | 32,10 | 32,20 | 31,00 | 31,10 | -2,51% | 630,00 |
| 12.01.2024 | 32,30 | 32,30 | 31,90 | 31,90 | -0,62% | 205,00 |
| 11.01.2024 | 32,10 | 32,10 | 31,90 | 32,10 | -0,93% | 418,00 |
| 10.01.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | 210,00 |
| 09.01.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -1,54% | 1.356,00 |
| 08.01.2024 | 32,80 | 33,00 | 32,50 | 32,50 | -1,52% | 856,00 |
| 05.01.2024 | 32,70 | 33,00 | 32,70 | 33,00 | -0,30% | 1.320,00 |
| 04.01.2024 | 32,90 | 33,40 | 32,90 | 33,10 | -0,30% | 1.492,00 |
| 03.01.2024 | 33,30 | 33,50 | 32,80 | 33,20 | -0,30% | 5.535,00 |
| 02.01.2024 | 33,10 | 33,30 | 32,80 | 33,30 | 0,30% | 2.511,00 |
| 29.12.2023 | 32,50 | 33,20 | 32,50 | 33,20 | 1,22% | 874,00 |
| 28.12.2023 | 33,20 | 33,40 | 32,50 | 32,80 | 0,00% | 2.333,00 |
| 27.12.2023 | 31,60 | 33,40 | 31,20 | 32,80 | 4,46% | 9.917,00 |
| 22.12.2023 | 30,40 | 31,40 | 30,10 | 31,40 | 4,67% | 2.612,00 |
| 21.12.2023 | 30,70 | 30,70 | 29,10 | 30,00 | -3,54% | 6.381,00 |
| 20.12.2023 | 31,30 | 31,50 | 31,00 | 31,10 | -0,64% | 1.061,00 |
| 19.12.2023 | 30,60 | 31,30 | 30,60 | 31,30 | 2,29% | 371,00 |
| 18.12.2023 | 30,80 | 31,60 | 30,40 | 30,60 | -1,61% | 6.570,00 |
| 15.12.2023 | 31,10 | 31,50 | 30,90 | 31,10 | 0,32% | 5.027,00 |
| 14.12.2023 | 30,70 | 31,10 | 30,70 | 31,00 | 1,64% | 1.051,00 |
| 13.12.2023 | 31,10 | 31,10 | 30,00 | 30,50 | -1,29% | 849,00 |
| 12.12.2023 | 31,10 | 31,10 | 30,90 | 30,90 | 0,65% | 867,00 |
| 11.12.2023 | 30,80 | 31,00 | 30,70 | 30,70 | -0,32% | 5.829,00 |
| 08.12.2023 | 31,00 | 31,00 | 30,80 | 30,80 | -0,32% | 1.295,00 |
| 07.12.2023 | 30,30 | 31,10 | 30,30 | 30,90 | 2,32% | 1.068,00 |
| 06.12.2023 | 29,70 | 30,40 | 29,30 | 30,20 | 3,07% | 3.177,00 |
| 05.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 1,03% | 310,00 |
| 04.12.2023 | 30,00 | 30,30 | 29,00 | 29,00 | -2,68% | 11.028,00 |