13,300€
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 | 13,35 | 13,35 | 13,30 | 13,35 | 0,38% | - |
| 09.05.2024 | 13,35 | 13,35 | 13,30 | 13,30 | 1,53% | - |
| 08.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 2,00 |
| 07.05.2024 | 13,35 | 13,35 | 13,30 | 13,35 | 3,49% | - |
| 06.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | 25,00 |
| 03.05.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 02.05.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 2,38% | 281,00 |
| 30.04.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | 554,00 |
| 29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 160,00 |
| 26.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 150,00 |
| 25.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 31,00 |
| 24.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 350,00 |
| 23.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 62,00 |
| 22.04.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -1,92% | 472,00 |
| 19.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 18.04.2024 | 13,10 | 13,10 | 12,80 | 12,80 | -3,76% | 2.866,00 |
| 17.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 50,00 |
| 16.04.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 15.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 797,00 |
| 12.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 400,00 |
| 11.04.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 589,00 |
| 10.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 337,00 |
| 09.04.2024 | 12,90 | 13,80 | 12,90 | 13,80 | 7,81% | 3.246,00 |
| 08.04.2024 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 05.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 10,00 |
| 04.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 02.04.2024 | 13,00 | 13,00 | 12,95 | 12,95 | 1,17% | - |
| 28.03.2024 | 12,80 | 12,90 | 12,80 | 12,80 | -1,54% | 553,00 |
| 27.03.2024 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 26.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 200,00 |
| 25.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 3,00 |
| 20.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 450,00 |
| 19.03.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 3,97% | 830,00 |
| 18.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 50,00 |
| 15.03.2024 | 13,05 | 13,05 | 13,00 | 13,00 | -0,38% | - |
| 13.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -3,33% | - |
| 12.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 8,00% | 10,00 |
| 11.03.2024 | 13,40 | 13,40 | 12,50 | 12,50 | -4,58% | 1.994,00 |
| 08.03.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 0,00% | - |
| 07.03.2024 | 13,05 | 13,10 | 13,05 | 13,10 | 2,34% | - |
| 06.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 150,00 |
| 05.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | 410,00 |
| 04.03.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | 300,00 |
| 01.03.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 6,35% | 325,00 |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 100,00 |
| 28.02.2024 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 27.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 1,00 |
| 26.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 80,00 |
| 23.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 24,00 |
| 22.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 580,00 |
| 21.02.2024 | 12,75 | 12,75 | 12,70 | 12,70 | -0,78% | - |
| 20.02.2024 | 12,75 | 12,80 | 12,75 | 12,80 | -0,78% | - |
| 19.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 1.000,00 |
| 16.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 15.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 14.02.2024 | 12,75 | 12,85 | 12,75 | 12,80 | 1,59% | - |
| 13.02.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | 204,00 |
| 12.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 09.02.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 08.02.2024 | 12,95 | 13,15 | 12,95 | 13,10 | 5,65% | - |
| 07.02.2024 | 12,80 | 12,90 | 12,40 | 12,40 | -3,13% | 1.446,00 |
| 06.02.2024 | 13,10 | 13,10 | 12,40 | 12,80 | -3,76% | 1.476,00 |
| 05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 600,00 |
| 02.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 55,00 |
| 01.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 225,00 |
| 31.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 330,00 |
| 30.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 10,00 |
| 29.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 249,00 |
| 26.01.2024 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | - |
| 25.01.2024 | 13,35 | 13,35 | 13,30 | 13,30 | 1,53% | - |
| 24.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 5,00 |
| 23.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 22.01.2024 | 13,35 | 13,40 | 13,35 | 13,35 | 0,00% | - |
| 19.01.2024 | 13,35 | 13,40 | 13,35 | 13,35 | -1,84% | - |
| 18.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | 20,00 |
| 17.01.2024 | 13,15 | 13,20 | 13,15 | 13,15 | 1,94% | - |
| 16.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,09% | 485,00 |
| 15.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 12.01.2024 | 13,35 | 13,45 | 13,35 | 13,35 | 1,14% | - |
| 11.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,58% | 327,00 |
| 10.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,88% | - |
| 09.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 1,00 |
| 08.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 100,00 |
| 05.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 04.01.2024 | 13,40 | 13,55 | 13,40 | 13,45 | -3,24% | - |
| 03.01.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 4,51% | 401,00 |
| 02.01.2024 | 12,60 | 13,30 | 12,60 | 13,30 | 1,53% | 800,00 |
| 29.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 150,00 |
| 28.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 65,00 |
| 27.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | 40,00 |
| 22.12.2023 | 13,60 | 13,60 | 13,55 | 13,55 | -1,81% | - |
| 21.12.2023 | 13,20 | 13,80 | 13,20 | 13,80 | 2,22% | 1.075,00 |
| 20.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.12.2023 | 13,70 | 13,70 | 13,60 | 13,60 | 3,82% | 275,00 |
| 18.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 100,00 |
| 15.12.2023 | 13,35 | 13,35 | 13,20 | 13,30 | 0,76% | - |
| 14.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 250,00 |
| 13.12.2023 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | 942,00 |
| 12.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 88,00 |