13,300€
0,76%
Echtzeit-Aktienkurs STINAG Stuttgart Invest AG
Bid:
Ask:
Aktienkurse zur STINAG Stuttgart Invest AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 09.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 08.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 07.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 06.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 03.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 02.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 26.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 18.04.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 2.000,00 |
| 17.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 15.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 10.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 09.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 05.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 04.04.2024 | 12,70 | 13,20 | 12,70 | 13,20 | 6,45% | 44,00 |
| 03.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 02.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 28.03.2024 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | 420,00 |
| 27.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 26.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 21.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 18.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 14.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 13.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 11.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 08.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 07.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 06.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 01.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 27.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 26.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 23.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 22.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 15.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 14.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.02.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 25,00 |
| 09.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 06.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 75,00 |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 01.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 31.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 30.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 19.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 18.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 16.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 15.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 08.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 04.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 03.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 02.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 29.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 28.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 22.12.2023 | 13,00 | 14,00 | 13,00 | 14,00 | 6,87% | 50,00 |
| 21.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 20.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 19.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 18.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 15.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |