Stabilus SE STM
XETR · Almanya · Üretici İmalatı
€16,28-0,30 (-%1,81)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16,28 | -%1,81 | €16,32 | €16,74 | €15,96 | 33,27K |
| 2026-09-30 | €16,58 | -%0,60 | €16,56 | €16,80 | €16,40 | 52,17K |
| 2026-09-29 | €16,68 | +%3,73 | €16,20 | €16,74 | €16,08 | 47,01K |
| 2026-09-28 | €16,08 | +%3,74 | €15,60 | €16,40 | €15,60 | 90,94K |
| 2026-09-25 | €15,50 | -%1,27 | €16,36 | €16,36 | €15,50 | 38,48K |
| 2026-09-24 | €15,70 | -%4,27 | €16,22 | €16,26 | €15,70 | 46,26K |
| 2026-09-23 | €16,40 | -%0,12 | €16,56 | €16,64 | €16,30 | 30,67K |
| 2026-09-22 | €16,42 | +%1,61 | €16,16 | €16,42 | €15,92 | 49,65K |
| 2026-09-21 | €16,16 | +%0,87 | €16,14 | €16,64 | €16,12 | 50,76K |
| 2026-09-18 | €16,02 | +%0,13 | €15,88 | €16,20 | €15,84 | 503,60K |
| 2026-09-17 | €16,00 | +%1,39 | €15,90 | €16,12 | €15,76 | 41,28K |
| 2026-09-16 | €15,78 | +%0,90 | €15,74 | €15,90 | €15,54 | 42,51K |
| 2026-09-15 | €15,64 | +%0,90 | €15,50 | €15,82 | €15,16 | 39,77K |
| 2026-09-14 | €15,50 | -%2,52 | €15,90 | €15,92 | €15,50 | 32,56K |
| 2026-09-11 | €15,90 | +%0,76 | €15,88 | €16,14 | €15,78 | 64,42K |
| 2026-09-10 | €15,78 | -%0,75 | €15,82 | €16,00 | €15,74 | 43,77K |
| 2026-09-09 | €15,90 | -%3,17 | €16,54 | €16,54 | €15,90 | 45,75K |
| 2026-09-08 | €16,42 | +%0,98 | €16,20 | €16,64 | €16,06 | 33,63K |
| 2026-09-07 | €16,26 | -%3,21 | €16,68 | €16,78 | €16,12 | 40,88K |
| 2026-09-04 | €16,80 | +%2,94 | €16,30 | €16,86 | €16,22 | 47,31K |
| 2026-09-03 | €16,32 | +%2,77 | €15,82 | €16,34 | €15,66 | 42,76K |
| 2026-09-02 | €15,88 | -%4,45 | €16,40 | €16,40 | €15,78 | 54,31K |
| 2026-09-01 | €16,62 | -%3,82 | €17,18 | €17,32 | €16,58 | 49,86K |
| 2026-08-31 | €17,28 | +%1,05 | €16,94 | €17,36 | €16,94 | 29,94K |
| 2026-08-28 | €17,10 | +%0,23 | €16,74 | €17,20 | €16,74 | 58,02K |
| 2026-08-27 | €17,06 | -%0,81 | €17,20 | €17,22 | €16,88 | 58,73K |
| 2026-08-26 | €17,20 | +%1,53 | €16,90 | €17,22 | €16,78 | 89,04K |
| 2026-08-25 | €16,94 | +%2,05 | €16,66 | €17,54 | €16,66 | 101,16K |
| 2026-08-24 | €16,60 | %0,00 | €16,52 | €16,90 | €16,40 | 46,99K |
| 2026-08-21 | €16,60 | +%1,10 | €16,80 | €16,80 | €16,32 | 44,67K |
| 2026-08-20 | €16,42 | -%3,30 | €17,00 | €17,00 | €16,18 | 50,21K |
| 2026-08-19 | €16,98 | +%3,54 | €16,44 | €17,00 | €16,38 | 51,29K |
| 2026-08-18 | €16,40 | +%1,86 | €16,54 | €16,54 | €16,14 | 64,89K |
| 2026-08-17 | €16,10 | -%0,49 | €16,18 | €16,28 | €15,94 | 38,42K |
| 2026-08-14 | €16,18 | +%2,80 | €15,84 | €16,28 | €15,72 | 66,65K |
| 2026-08-13 | €15,74 | +%0,13 | €15,74 | €15,82 | €15,58 | 64,26K |
| 2026-08-12 | €15,72 | -%0,88 | €15,88 | €15,98 | €15,62 | 45,66K |
| 2026-08-11 | €15,86 | +%1,54 | €15,56 | €15,86 | €15,28 | 159,03K |
| 2026-08-10 | €15,62 | -%9,08 | €16,10 | €16,64 | €15,42 | 152,54K |
| 2026-08-07 | €17,18 | +%3,62 | €16,40 | €17,38 | €16,40 | 59,16K |
| 2026-08-06 | €16,58 | +%0,73 | €16,62 | €16,76 | €16,48 | 76,82K |
| 2026-08-05 | €16,46 | +%2,62 | €16,08 | €16,64 | €16,08 | 92,88K |
| 2026-08-04 | €16,04 | +%6,93 | €15,42 | €16,60 | €15,42 | 174,08K |
| 2026-08-03 | €15,00 | +%4,31 | €14,66 | €15,34 | €14,26 | 183,32K |
| 2026-07-31 | €14,38 | +%3,90 | €13,88 | €14,38 | €13,74 | 84,37K |
| 2026-07-30 | €13,84 | -%0,43 | €13,88 | €14,10 | €13,68 | 73,05K |
| 2026-07-29 | €13,90 | +%2,96 | €14,04 | €14,68 | €13,90 | 174,44K |
| 2026-07-28 | €13,50 | %0,00 | €13,58 | €13,90 | €13,32 | 82,62K |
| 2026-07-27 | €13,50 | -%0,30 | €13,74 | €14,00 | €13,44 | 105,70K |
| 2026-07-24 | €13,54 | +%0,89 | €13,40 | €13,98 | €13,18 | 126,20K |
| 2026-07-23 | €13,42 | -%16,02 | €15,38 | €15,38 | €13,34 | 562,55K |
| 2026-07-22 | €15,98 | +%1,27 | €15,68 | €16,08 | €15,68 | 34,78K |
| 2026-07-21 | €15,78 | -%1,00 | €16,10 | €16,12 | €15,66 | 35,67K |
| 2026-07-20 | €15,94 | -%2,09 | €16,18 | €16,42 | €15,84 | 45,33K |
| 2026-07-17 | €16,28 | +%2,52 | €15,86 | €16,28 | €15,76 | 29,85K |
| 2026-07-16 | €15,88 | +%0,89 | €15,88 | €16,20 | €15,82 | 36,47K |
| 2026-07-15 | €15,74 | +%0,77 | €15,80 | €15,98 | €15,48 | 38,39K |
| 2026-07-14 | €15,62 | -%2,01 | €15,82 | €15,94 | €15,54 | 40,00K |
| 2026-07-13 | €15,94 | +%2,05 | €15,60 | €15,98 | €15,46 | 37,93K |
| 2026-07-10 | €15,62 | +%1,96 | €15,46 | €15,76 | €15,20 | 40,42K |
| 2026-07-09 | €15,32 | +%0,52 | €15,24 | €15,42 | €15,12 | 25,61K |
| 2026-07-08 | €15,24 | -%2,43 | €15,48 | €15,50 | €15,14 | 62,56K |
| 2026-07-07 | €15,62 | -%2,74 | €16,06 | €16,22 | €15,54 | 50,25K |
| 2026-07-06 | €16,06 | +%1,52 | €15,82 | €16,08 | €15,74 | 29,62K |
| 2026-07-03 | €15,82 | +%2,73 | €15,60 | €15,88 | €15,56 | 36,44K |
| 2026-07-02 | €15,40 | +%1,32 | €15,08 | €15,74 | €14,96 | 54,91K |
| 2026-07-01 | €15,20 | +%0,40 | €15,20 | €15,38 | €15,06 | 42,35K |
| 2026-06-30 | €15,14 | -%1,17 | €15,56 | €15,56 | €15,10 | 61,92K |
| 2026-06-29 | €15,32 | -%1,67 | €15,66 | €15,70 | €15,30 | 47,27K |
| 2026-06-26 | €15,58 | -%4,30 | €16,24 | €16,28 | €15,48 | 101,23K |
| 2026-06-25 | €16,28 | -%0,37 | €16,32 | €16,60 | €16,26 | 42,96K |
| 2026-06-24 | €16,34 | +%0,49 | €16,24 | €16,40 | €15,92 | 62,41K |
| 2026-06-23 | €16,26 | -%3,67 | €16,90 | €16,90 | €16,22 | 33,76K |
| 2026-06-22 | €16,88 | -%0,35 | €17,08 | €17,10 | €16,60 | 38,68K |
| 2026-06-19 | €16,94 | -%0,24 | €17,14 | €17,38 | €16,94 | 56,75K |
| 2026-06-18 | €16,98 | +%0,71 | €16,96 | €17,10 | €16,50 | 69,81K |
| 2026-06-17 | €16,86 | %0,00 | €16,80 | €17,06 | €16,64 | 60,15K |
| 2026-06-16 | €16,86 | +%1,32 | €16,44 | €16,92 | €16,44 | 45,67K |
| 2026-06-15 | €16,64 | +%2,34 | €16,70 | €16,98 | €16,54 | 100,00K |
| 2026-06-12 | €16,26 | +%0,74 | €16,60 | €16,62 | €16,04 | 118,06K |
| 2026-06-11 | €16,14 | -%4,27 | €16,84 | €16,84 | €16,10 | 106,99K |
| 2026-06-10 | €16,86 | -%3,10 | €17,66 | €17,66 | €16,86 | 61,80K |
| 2026-06-09 | €17,40 | -%1,47 | €17,58 | €18,06 | €17,38 | 54,86K |
| 2026-06-08 | €17,66 | -%2,00 | €17,62 | €17,84 | €17,42 | 57,82K |
| 2026-06-05 | €18,02 | -%5,06 | €19,16 | €19,16 | €18,02 | 66,10K |
| 2026-06-04 | €18,98 | -%1,86 | €19,32 | €19,46 | €18,80 | 60,84K |
| 2026-06-03 | €19,34 | -%2,03 | €19,56 | €20,20 | €19,32 | 83,27K |
| 2026-06-02 | €19,74 | +%3,13 | €19,24 | €19,98 | €18,92 | 100,75K |
| 2026-06-01 | €19,14 | +%0,63 | €18,98 | €20,00 | €18,98 | 106,45K |
| 2026-05-29 | €19,02 | +%5,32 | €18,10 | €19,48 | €17,86 | 1,18M |