stock3 AG BOG
XETR · Deutschland · Technologiedienstleistungen
€31,80-0,60 (-1,85 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €32,40 | 0,00 % | €32,00 | €32,40 | €31,20 | 941 |
| 2026-09-29 | €32,40 | +7,28 % | €30,00 | €32,40 | €29,60 | 1,63K |
| 2026-09-28 | €30,20 | +1,34 % | €29,80 | €30,20 | €29,40 | 6 |
| 2026-09-25 | €29,80 | 0,00 % | €29,80 | €30,20 | €29,80 | 300 |
| 2026-09-24 | €29,80 | +0,68 % | €29,60 | €30,00 | €28,80 | 538 |
| 2026-09-23 | €29,60 | -1,99 % | €29,80 | €29,80 | €29,20 | 32 |
| 2026-09-22 | €30,20 | -0,66 % | €30,00 | €30,20 | €29,40 | 529 |
| 2026-09-21 | €30,40 | 0,00 % | €30,00 | €30,40 | €30,00 | 0 |
| 2026-09-18 | €30,40 | +1,33 % | €29,60 | €30,40 | €29,20 | 528 |
| 2026-09-17 | €30,00 | -0,66 % | €30,00 | €30,00 | €29,00 | 401 |
| 2026-09-16 | €30,20 | -1,31 % | €30,40 | €30,40 | €29,60 | 170 |
| 2026-09-15 | €30,60 | +0,66 % | €30,40 | €30,60 | €30,40 | 0 |
| 2026-09-14 | €30,40 | -0,65 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-09-11 | €30,60 | 0,00 % | €30,60 | €30,60 | €30,40 | 0 |
| 2026-09-10 | €30,60 | -2,55 % | €30,60 | €30,60 | €30,60 | 0 |
| 2026-09-09 | €31,40 | +1,95 % | €30,80 | €31,40 | €30,80 | 0 |
| 2026-09-08 | €30,80 | +1,32 % | €30,00 | €30,80 | €29,40 | 570 |
| 2026-09-07 | €30,40 | 0,00 % | €30,00 | €30,40 | €30,00 | 0 |
| 2026-09-04 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-09-03 | €30,40 | +2,01 % | €29,80 | €30,40 | €29,80 | 135 |
| 2026-09-02 | €29,80 | 0,00 % | €29,80 | €29,80 | €29,80 | 0 |
| 2026-09-01 | €29,80 | +1,36 % | €29,40 | €29,80 | €29,40 | 174 |
| 2026-08-31 | €29,40 | +2,08 % | €28,80 | €29,40 | €28,80 | 785 |
| 2026-08-28 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-08-27 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-08-26 | €28,80 | 0,00 % | €28,80 | €29,00 | €28,80 | 3 |
| 2026-08-25 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-08-24 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-08-21 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,40 | 270 |
| 2026-08-20 | €28,80 | +0,70 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-08-19 | €28,60 | -2,72 % | €28,60 | €28,60 | €28,60 | 170 |
| 2026-08-18 | €29,40 | 0,00 % | €29,40 | €29,40 | €29,40 | 0 |
| 2026-08-17 | €29,40 | 0,00 % | €29,40 | €29,40 | €29,40 | 1 |
| 2026-08-14 | €29,40 | -0,68 % | €29,40 | €29,40 | €29,40 | 0 |
| 2026-08-13 | €29,60 | +2,07 % | €29,40 | €29,60 | €29,40 | 100 |
| 2026-08-12 | €29,00 | -1,36 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-08-11 | €29,40 | +1,38 % | €28,80 | €29,40 | €28,80 | 259 |
| 2026-08-10 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-08-07 | €29,00 | -3,33 % | €29,00 | €29,00 | €29,00 | 35 |
| 2026-08-06 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 152 |
| 2026-08-05 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-08-04 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-08-03 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-31 | €30,00 | +0,67 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-30 | €29,80 | 0,00 % | €29,80 | €29,80 | €29,80 | 16 |
| 2026-07-29 | €29,80 | 0,00 % | €29,80 | €29,80 | €29,80 | 0 |
| 2026-07-28 | €29,80 | 0,00 % | €29,80 | €29,80 | €29,80 | 0 |
| 2026-07-27 | €29,80 | +1,36 % | €29,80 | €29,80 | €29,80 | 0 |
| 2026-07-24 | €29,40 | -2,00 % | €29,60 | €29,60 | €29,40 | 200 |
| 2026-07-23 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-22 | €30,00 | 0,00 % | €30,00 | €30,00 | €30,00 | 0 |
| 2026-07-21 | €30,00 | -3,85 % | €30,00 | €30,00 | €30,00 | 38 |
| 2026-07-20 | €31,20 | 0,00 % | €31,20 | €31,20 | €31,20 | 0 |
| 2026-07-17 | €31,20 | 0,00 % | €30,40 | €31,20 | €30,40 | 165 |
| 2026-07-16 | €31,20 | +2,63 % | €30,40 | €31,20 | €30,40 | 165 |
| 2026-07-15 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-07-14 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-07-13 | €30,40 | 0,00 % | €30,40 | €30,40 | €30,40 | 0 |
| 2026-07-10 | €30,40 | +2,70 % | €30,00 | €30,40 | €30,00 | 23 |
| 2026-07-09 | €29,60 | +1,37 % | €29,60 | €29,60 | €29,60 | 0 |
| 2026-07-08 | €29,20 | 0,00 % | €29,20 | €29,20 | €29,20 | 0 |
| 2026-07-07 | €29,20 | 0,00 % | €29,20 | €29,20 | €29,20 | 0 |
| 2026-07-06 | €29,20 | -2,67 % | €29,20 | €29,20 | €29,20 | 24 |
| 2026-07-03 | €30,00 | +3,45 % | €29,00 | €30,00 | €29,00 | 528 |
| 2026-07-02 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-07-01 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-30 | €29,00 | 0,00 % | €28,40 | €29,00 | €28,40 | 19 |
| 2026-06-29 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-26 | €29,00 | +2,11 % | €28,80 | €29,00 | €28,80 | 241 |
| 2026-06-25 | €28,40 | -1,39 % | €28,40 | €28,40 | €28,40 | 0 |
| 2026-06-24 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-06-23 | €28,80 | +0,70 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-06-22 | €28,60 | -0,69 % | €28,60 | €28,60 | €28,60 | 0 |
| 2026-06-19 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-06-18 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-06-17 | €28,80 | +1,41 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-06-16 | €28,40 | +1,43 % | €28,00 | €28,40 | €28,00 | 15 |
| 2026-06-15 | €28,00 | -3,45 % | €28,20 | €28,20 | €28,00 | 53 |
| 2026-06-12 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-11 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-10 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-09 | €29,00 | 0,00 % | €29,00 | €29,00 | €29,00 | 0 |
| 2026-06-08 | €29,00 | -1,36 % | €28,60 | €29,00 | €28,60 | 20 |
| 2026-06-05 | €29,40 | +0,68 % | €29,40 | €29,40 | €29,40 | 0 |
| 2026-06-04 | €29,20 | -0,68 % | €29,20 | €29,20 | €29,20 | 0 |
| 2026-06-03 | €29,40 | +0,68 % | €29,20 | €29,40 | €29,20 | 50 |
| 2026-06-02 | €29,20 | +1,39 % | €29,20 | €29,20 | €29,20 | 0 |
| 2026-06-01 | €28,80 | 0,00 % | €28,80 | €28,80 | €28,80 | 0 |
| 2026-05-29 | €28,80 | -4,64 % | €29,60 | €29,60 | €28,40 | 685 |
| 2026-05-28 | €30,20 | +3,42 % | €30,00 | €30,20 | €29,80 | 817 |