Stabilus historische Kurse | Verlauf | Entwicklung

Kurshistorie

Xetra

Stabilus tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
23.11.2025	19,73 19,74	19,77 19,73	19,73	19,74	0 0,05%	0,05%
22.11.2025	19,73 19,73	19,73 19,73	19,73	19,73	0 0,00%	0,00%
21.11.2025	19,43 19,73	19,76 19,17	19,17	19,73	0 1,70%	1,70%
20.11.2025	19,62 19,40	19,86 19,02	19,02	19,40	0 -0,92%	-0,92%
19.11.2025	18,97 19,58	19,61 18,93	18,93	19,58	0 2,78%	2,78%
18.11.2025	19,25 19,05	19,37 18,96	18,96	19,05	0 -1,65%	-1,65%
17.11.2025	19,95 19,37	19,95 19,32	19,32	19,37	0 -2,81%	-2,81%
16.11.2025	19,93 19,93	19,94 19,93	19,93	19,93	0 0,00%	0,00%
15.11.2025	19,93 19,93	19,93 19,93	19,93	19,93	0 0,00%	0,00%
14.11.2025	20,23 19,93	20,25 19,55	19,55	19,93	0 -1,34%	-1,34%
13.11.2025	20,18 20,20	20,48 20,05	20,05	20,20	0 0,25%	0,25%
12.11.2025	19,86 20,15	20,90 19,77	19,77	20,15	0 1,56%	1,56%
11.11.2025	20,88 19,84	20,98 19,52	19,52	19,84	0 -4,84%	-4,84%
10.11.2025	20,53 20,85	21,50 20,48	20,48	20,85	0 1,46%	1,46%
09.11.2025	20,55 20,55	20,55 20,55	20,55	20,55	0 0,00%	0,00%
08.11.2025	20,55 20,55	20,55 20,55	20,55	20,55	0 0,00%	0,00%
07.11.2025	20,73 20,55	21,20 20,28	20,28	20,55	0 -0,72%	-0,72%
06.11.2025	20,60 20,70	20,95 20,55	20,55	20,70	0 0,61%	0,61%
05.11.2025	20,80 20,58	20,95 20,48	20,48	20,58	0 -0,96%	-0,96%
04.11.2025	21,08 20,78	21,13 20,58	20,58	20,78	0 -1,42%	-1,42%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 146

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	30,25 31,85	32,70 28,70	28,70	31,85	5,29%
Februar	31,85 29,25	32,30 28,05	28,05	29,25	-8,16%
März	29,25 24,10	33,40 24,10	24,10	24,10	-17,61%
April	24,10 24,40	24,40 19,28	19,28	24,40	1,24%
Mai	24,40 26,05	26,75 23,75	23,75	26,05	6,76%
Juni	26,05 27,80	27,80 24,75	24,75	27,80	6,72%
Juli	27,80 25,30	28,25 24,45	24,45	25,30	-8,99%
August	25,30 23,95	25,30 22,00	22,00	23,95	-5,34%
September	23,95 24,35	25,30 23,10	23,10	24,35	1,67%
Oktober	24,35 21,95	25,05 21,65	21,65	21,95	-9,86%
November	21,95 19,38	21,10 19,08	19,08	19,38	-11,71%
Dezember	- -	- -	-	-	-
14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	30,25 19,38	33,40 19,08	19,08	19,38	-35,93%
2024	62,55 30,25	66,75 28,70	28,70	30,25	-51,64%
2023	63,30 62,55	65,40 48,32	48,32	62,55	-1,18%
2022	65,30 63,30	69,45 40,45	40,45	63,30	-3,06%
2021	59,05 65,30	71,70 56,70	56,70	65,30	10,58%
2020	60,80 59,05	62,05 29,70	29,70	59,05	-2,88%
2019	54,60 60,80	64,00 35,60	35,60	60,80	11,36%
2018	75,06 54,60	89,00 52,55	52,55	54,60	-27,26%
2017	50,10 75,06	80,88 50,10	50,10	75,06	49,82%
2016	38,32 50,10	53,10 33,53	33,53	50,10	30,74%
2015	25,45 38,32	39,09 23,90	23,90	38,32	50,60%
2014	22,75 25,45	26,40 20,76	20,76	25,45	11,85%

boerse.de-Börsenzitat:

Large profits can be made in common stocks. Large losses can be made in common stocks.
Peter Lynch