Comparing Back to the side-by-side chart ↗
Stabilus SE (STM.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.76 | 16.40 | 15.72 | 16.14 | +3.46% | 41,476 |
| 2026-10-15 | 16.18 | 16.18 | 15.46 | 15.60 | -2.86% | 38,397 |
| 2026-10-14 | 15.62 | 16.26 | 15.62 | 16.06 | +2.16% | 36,370 |
| 2026-10-13 | 15.36 | 15.72 | 15.30 | 15.72 | +1.68% | 27,440 |
| 2026-10-12 | 15.70 | 15.82 | 15.28 | 15.46 | -1.65% | 20,752 |
| 2026-10-09 | 15.00 | 15.72 | 15.00 | 15.72 | +4.52% | 34,568 |
| 2026-10-08 | 15.36 | 15.36 | 15.00 | 15.04 | -3.34% | 37,078 |
| 2026-10-07 | 16.10 | 16.26 | 15.50 | 15.56 | -4.19% | 29,201 |
| 2026-10-06 | 15.88 | 16.42 | 15.88 | 16.24 | +1.00% | 19,794 |
| 2026-10-05 | 16.30 | 16.36 | 16.06 | 16.08 | -0.99% | 21,236 |
| 2026-10-02 | 16.20 | 16.60 | 16.20 | 16.24 | -0.25% | 32,043 |
| 2026-10-01 | 16.32 | 16.74 | 15.96 | 16.28 | -1.81% | 33,268 |
| 2026-09-30 | 16.56 | 16.80 | 16.40 | 16.58 | -0.60% | 52,170 |
| 2026-09-29 | 16.20 | 16.74 | 16.08 | 16.68 | +3.73% | 47,005 |
| 2026-09-28 | 15.60 | 16.40 | 15.60 | 16.08 | +3.74% | 90,939 |
| 2026-09-25 | 16.36 | 16.36 | 15.50 | 15.50 | -1.27% | 38,481 |
| 2026-09-24 | 16.22 | 16.26 | 15.70 | 15.70 | -4.27% | 46,256 |
| 2026-09-23 | 16.56 | 16.64 | 16.30 | 16.40 | -0.12% | 30,668 |
| 2026-09-22 | 16.16 | 16.42 | 15.92 | 16.42 | +1.61% | 49,650 |
| 2026-09-21 | 16.14 | 16.64 | 16.12 | 16.16 | +0.87% | 50,764 |
| 2026-09-18 | 15.88 | 16.20 | 15.84 | 16.02 | +0.12% | 503,599 |
| 2026-09-17 | 15.90 | 16.12 | 15.76 | 16.00 | +1.39% | 41,276 |
| 2026-09-16 | 15.74 | 15.90 | 15.54 | 15.78 | +0.90% | 42,511 |
| 2026-09-15 | 15.50 | 15.82 | 15.16 | 15.64 | +0.90% | 39,770 |
| 2026-09-14 | 15.90 | 15.92 | 15.50 | 15.50 | -2.52% | 32,556 |
| 2026-09-11 | 15.88 | 16.14 | 15.78 | 15.90 | +0.76% | 64,418 |
| 2026-09-10 | 15.82 | 16.00 | 15.74 | 15.78 | -0.75% | 43,771 |
| 2026-09-09 | 16.54 | 16.54 | 15.90 | 15.90 | -3.17% | 45,745 |
| 2026-09-08 | 16.20 | 16.64 | 16.06 | 16.42 | +0.98% | 33,633 |
| 2026-09-07 | 16.68 | 16.78 | 16.12 | 16.26 | -3.21% | 40,683 |
| 2026-09-04 | 16.30 | 16.86 | 16.22 | 16.80 | +2.94% | 47,314 |
| 2026-09-03 | 15.82 | 16.34 | 15.66 | 16.32 | +2.77% | 42,761 |
| 2026-09-02 | 16.40 | 16.40 | 15.78 | 15.88 | -4.45% | 54,308 |
| 2026-09-01 | 17.18 | 17.32 | 16.58 | 16.62 | -3.82% | 49,861 |
| 2026-08-31 | 16.94 | 17.36 | 16.94 | 17.28 | +1.05% | 29,935 |
| 2026-08-28 | 16.74 | 17.20 | 16.74 | 17.10 | +0.23% | 58,023 |
| 2026-08-27 | 17.20 | 17.22 | 16.88 | 17.06 | -0.81% | 58,725 |
| 2026-08-26 | 16.90 | 17.22 | 16.78 | 17.20 | +1.53% | 89,038 |
| 2026-08-25 | 16.66 | 17.54 | 16.66 | 16.94 | +2.05% | 101,163 |
| 2026-08-24 | 16.52 | 16.90 | 16.40 | 16.60 | +0.00% | 46,985 |
| 2026-08-21 | 16.80 | 16.80 | 16.32 | 16.60 | +1.10% | 44,666 |
| 2026-08-20 | 17.00 | 17.00 | 16.18 | 16.42 | -3.30% | 50,209 |
| 2026-08-19 | 16.44 | 17.00 | 16.38 | 16.98 | +3.54% | 51,291 |
| 2026-08-18 | 16.54 | 16.54 | 16.14 | 16.40 | +1.86% | 64,892 |
| 2026-08-17 | 16.18 | 16.28 | 15.94 | 16.10 | -0.49% | 38,418 |
| 2026-08-14 | 15.84 | 16.28 | 15.72 | 16.18 | +2.80% | 66,647 |
| 2026-08-13 | 15.74 | 15.82 | 15.58 | 15.74 | +0.13% | 64,259 |
| 2026-08-12 | 15.88 | 15.98 | 15.62 | 15.72 | -0.88% | 45,657 |
| 2026-08-11 | 15.56 | 15.86 | 15.28 | 15.86 | +1.54% | 159,025 |
| 2026-08-10 | 16.10 | 16.64 | 15.42 | 15.62 | -9.08% | 152,543 |
| 2026-08-07 | 16.40 | 17.38 | 16.40 | 17.18 | +3.62% | 59,159 |
| 2026-08-06 | 16.62 | 16.76 | 16.48 | 16.58 | +0.73% | 76,816 |
| 2026-08-05 | 16.08 | 16.64 | 16.08 | 16.46 | +2.62% | 92,883 |
| 2026-08-04 | 15.42 | 16.60 | 15.42 | 16.04 | +6.93% | 174,077 |
| 2026-08-03 | 14.66 | 15.34 | 14.26 | 15.00 | +4.31% | 183,317 |
| 2026-07-31 | 13.88 | 14.38 | 13.74 | 14.38 | +3.90% | 84,370 |
| 2026-07-30 | 13.88 | 14.10 | 13.68 | 13.84 | -0.43% | 73,047 |
| 2026-07-29 | 14.04 | 14.68 | 13.90 | 13.90 | +2.96% | 174,442 |
| 2026-07-28 | 13.58 | 13.90 | 13.32 | 13.50 | +0.00% | 82,617 |
| 2026-07-27 | 13.74 | 14.00 | 13.44 | 13.50 | -0.30% | 105,133 |
| 2026-07-24 | 13.40 | 13.98 | 13.18 | 13.54 | +0.89% | 126,204 |
| 2026-07-23 | 15.38 | 15.38 | 13.34 | 13.42 | -16.02% | 562,551 |
| 2026-07-22 | 15.68 | 16.08 | 15.68 | 15.98 | +1.27% | 34,782 |
| 2026-07-21 | 16.10 | 16.12 | 15.66 | 15.78 | -1.00% | 35,665 |
| 2026-07-20 | 16.18 | 16.42 | 15.84 | 15.94 | -2.09% | 45,330 |
| 2026-07-17 | 15.86 | 16.28 | 15.76 | 16.28 | +2.52% | 29,852 |
| 2026-07-16 | 15.88 | 16.20 | 15.82 | 15.88 | +0.89% | 36,471 |
| 2026-07-15 | 15.80 | 15.98 | 15.48 | 15.74 | +0.77% | 38,389 |
| 2026-07-14 | 15.82 | 15.94 | 15.54 | 15.62 | -2.01% | 39,999 |
| 2026-07-13 | 15.60 | 15.98 | 15.46 | 15.94 | +2.05% | 37,925 |
| 2026-07-10 | 15.46 | 15.76 | 15.20 | 15.62 | +1.96% | 40,416 |
| 2026-07-09 | 15.24 | 15.42 | 15.12 | 15.32 | +0.52% | 25,605 |
| 2026-07-08 | 15.48 | 15.50 | 15.14 | 15.24 | -2.43% | 62,563 |
| 2026-07-07 | 16.06 | 16.22 | 15.54 | 15.62 | -2.74% | 50,252 |
| 2026-07-06 | 15.82 | 16.08 | 15.74 | 16.06 | +1.52% | 29,616 |
| 2026-07-03 | 15.60 | 15.88 | 15.56 | 15.82 | +2.73% | 36,444 |
| 2026-07-02 | 15.08 | 15.74 | 14.96 | 15.40 | +1.32% | 54,907 |
| 2026-07-01 | 15.20 | 15.38 | 15.06 | 15.20 | +0.40% | 42,346 |
| 2026-06-30 | 15.56 | 15.56 | 15.10 | 15.14 | -1.17% | 61,922 |
| 2026-06-29 | 15.66 | 15.70 | 15.30 | 15.32 | -1.67% | 47,266 |
| 2026-06-26 | 16.24 | 16.28 | 15.48 | 15.58 | -4.30% | 101,225 |
| 2026-06-25 | 16.32 | 16.60 | 16.26 | 16.28 | -0.37% | 42,962 |
| 2026-06-24 | 16.24 | 16.40 | 15.92 | 16.34 | +0.49% | 62,411 |
| 2026-06-23 | 16.90 | 16.90 | 16.22 | 16.26 | -3.67% | 33,758 |
| 2026-06-22 | 17.08 | 17.10 | 16.60 | 16.88 | -0.35% | 38,684 |
| 2026-06-19 | 17.14 | 17.38 | 16.94 | 16.94 | -0.24% | 56,747 |
| 2026-06-18 | 16.96 | 17.10 | 16.50 | 16.98 | +0.71% | 69,812 |
| 2026-06-17 | 16.80 | 17.06 | 16.64 | 16.86 | +0.00% | 60,152 |
| 2026-06-16 | 16.44 | 16.92 | 16.44 | 16.86 | +1.32% | 45,666 |
| 2026-06-15 | 16.70 | 16.98 | 16.54 | 16.64 | +2.34% | 99,997 |
| 2026-06-12 | 16.60 | 16.62 | 16.04 | 16.26 | +0.74% | 118,059 |
| 2026-06-11 | 16.84 | 16.84 | 16.10 | 16.14 | -4.27% | 106,992 |
| 2026-06-10 | 17.66 | 17.66 | 16.86 | 16.86 | -3.10% | 61,801 |
| 2026-06-09 | 17.58 | 18.06 | 17.38 | 17.40 | -1.47% | 54,858 |
| 2026-06-08 | 17.62 | 17.84 | 17.42 | 17.66 | -2.00% | 57,821 |
| 2026-06-05 | 19.16 | 19.16 | 18.02 | 18.02 | -5.06% | 66,099 |
| 2026-06-04 | 19.32 | 19.46 | 18.80 | 18.98 | -1.86% | 60,836 |
| 2026-06-03 | 19.56 | 20.20 | 19.32 | 19.34 | -2.03% | 83,273 |
| 2026-06-02 | 19.24 | 19.98 | 18.92 | 19.74 | +3.13% | 100,750 |
| 2026-06-01 | 18.98 | 20.00 | 18.98 | 19.14 | +0.63% | 106,452 |
| 2026-05-29 | 18.10 | 19.48 | 17.86 | 19.02 | +5.32% | 1,177,015 |
| 2026-05-28 | 18.14 | 18.42 | 17.66 | 18.06 | -0.55% | 70,891 |
| 2026-05-27 | 17.72 | 18.32 | 17.72 | 18.16 | +3.06% | 84,423 |
| 2026-05-26 | 17.92 | 17.94 | 17.62 | 17.62 | -0.90% | 67,647 |
| 2026-05-25 | 17.82 | 17.98 | 17.68 | 17.78 | +0.11% | 56,739 |
| 2026-05-22 | 17.92 | 18.08 | 17.54 | 17.76 | -1.22% | 69,444 |
| 2026-05-21 | 18.24 | 18.36 | 17.88 | 17.98 | -1.75% | 61,364 |
| 2026-05-20 | 18.06 | 18.50 | 17.90 | 18.30 | +1.44% | 57,350 |
| 2026-05-19 | 18.08 | 18.56 | 17.96 | 18.04 | -0.33% | 42,507 |
| 2026-05-18 | 17.90 | 18.30 | 17.74 | 18.10 | -0.55% | 58,248 |
| 2026-05-15 | 18.02 | 18.24 | 17.78 | 18.20 | +0.66% | 43,284 |
| 2026-05-14 | 18.10 | 18.28 | 17.88 | 18.08 | +1.46% | 42,199 |
| 2026-05-13 | 17.58 | 17.82 | 17.44 | 17.82 | +0.56% | 64,668 |
| 2026-05-12 | 18.08 | 18.08 | 17.68 | 17.72 | -2.53% | 45,360 |
| 2026-05-11 | 18.40 | 18.76 | 18.00 | 18.18 | -0.98% | 81,366 |
| 2026-05-08 | 17.40 | 18.36 | 17.34 | 18.36 | +4.32% | 73,863 |
| 2026-05-07 | 17.14 | 17.88 | 17.14 | 17.60 | +3.29% | 81,679 |
| 2026-05-06 | 16.68 | 17.44 | 16.68 | 17.04 | +3.65% | 79,493 |
| 2026-05-05 | 16.50 | 16.82 | 16.38 | 16.44 | -0.36% | 62,565 |
| 2026-05-04 | 16.96 | 17.22 | 16.42 | 16.50 | -4.18% | 112,748 |
| 2026-04-30 | 16.86 | 17.34 | 16.86 | 17.22 | +1.06% | 49,959 |
| 2026-04-29 | 17.00 | 17.38 | 16.96 | 17.04 | -0.35% | 67,684 |
| 2026-04-28 | 16.72 | 17.22 | 16.56 | 17.10 | +1.18% | 64,960 |
| 2026-04-27 | 16.98 | 17.10 | 16.78 | 16.90 | -0.24% | 66,704 |
| 2026-04-24 | 17.66 | 17.78 | 16.92 | 16.94 | -4.19% | 77,313 |
| 2026-04-23 | 17.10 | 17.94 | 17.10 | 17.68 | +5.36% | 87,300 |
| 2026-04-22 | 17.38 | 17.38 | 16.64 | 16.78 | -3.34% | 61,682 |
| 2026-04-21 | 17.40 | 17.66 | 17.20 | 17.36 | +0.35% | 62,716 |
| 2026-04-20 | 17.20 | 17.40 | 17.16 | 17.30 | -1.14% | 53,199 |
| 2026-04-17 | 17.06 | 17.68 | 17.02 | 17.50 | +2.46% | 86,269 |
| 2026-04-16 | 18.10 | 18.20 | 16.46 | 17.08 | -5.22% | 246,570 |
| 2026-04-15 | 18.04 | 18.44 | 17.88 | 18.02 | +0.33% | 81,018 |
| 2026-04-14 | 18.24 | 18.50 | 17.90 | 17.96 | +0.56% | 72,602 |
| 2026-04-13 | 17.94 | 18.16 | 17.80 | 17.86 | -1.43% | 40,444 |
| 2026-04-10 | 17.56 | 18.66 | 17.54 | 18.12 | +2.84% | 59,361 |
| 2026-04-09 | 17.66 | 17.74 | 17.44 | 17.62 | -0.79% | 40,120 |
| 2026-04-08 | 17.56 | 17.88 | 17.08 | 17.76 | +8.03% | 128,006 |
| 2026-04-07 | 16.50 | 16.88 | 16.26 | 16.44 | +0.24% | 124,436 |
| 2026-04-02 | 15.66 | 16.52 | 15.56 | 16.40 | +2.76% | 139,247 |
| 2026-04-01 | 15.96 | 16.28 | 15.90 | 15.96 | +1.14% | 115,341 |
| 2026-03-31 | 16.06 | 16.16 | 15.76 | 15.78 | -1.99% | 71,957 |
| 2026-03-30 | 15.72 | 16.10 | 15.48 | 16.10 | +1.51% | 71,079 |
| 2026-03-27 | 16.10 | 16.10 | 15.66 | 15.86 | -1.37% | 75,743 |
| 2026-03-26 | 16.34 | 16.52 | 16.08 | 16.08 | -2.66% | 78,377 |
| 2026-03-25 | 16.36 | 17.04 | 16.28 | 16.52 | +2.61% | 173,729 |
| 2026-03-24 | 16.26 | 16.26 | 15.70 | 16.10 | +1.39% | 113,683 |
| 2026-03-23 | 14.52 | 16.12 | 14.52 | 15.88 | +7.30% | 185,272 |
| 2026-03-20 | 15.54 | 15.64 | 14.80 | 14.80 | -3.01% | 224,247 |
| 2026-03-19 | 15.60 | 15.62 | 15.00 | 15.26 | -3.78% | 224,332 |
| 2026-03-18 | 16.24 | 16.54 | 15.86 | 15.86 | -2.46% | 91,560 |
| 2026-03-17 | 16.00 | 16.40 | 15.82 | 16.26 | +1.75% | 86,380 |
| 2026-03-16 | 16.28 | 16.36 | 15.90 | 15.98 | -1.60% | 118,662 |
| 2026-03-13 | 16.92 | 17.08 | 16.22 | 16.24 | -5.25% | 116,533 |
| 2026-03-12 | 17.20 | 17.34 | 16.94 | 17.14 | -0.92% | 46,029 |
| 2026-03-11 | 17.38 | 17.52 | 17.10 | 17.30 | -1.26% | 55,565 |
| 2026-03-10 | 17.40 | 17.64 | 17.24 | 17.52 | +3.67% | 106,277 |
| 2026-03-09 | 17.02 | 17.18 | 16.70 | 16.90 | -2.87% | 118,485 |
| 2026-03-06 | 17.78 | 18.12 | 17.28 | 17.40 | -1.14% | 112,791 |
| 2026-03-05 | 17.60 | 18.00 | 17.24 | 17.60 | +0.11% | 148,414 |
| 2026-03-04 | 17.60 | 18.18 | 17.42 | 17.58 | +0.23% | 136,835 |
| 2026-03-03 | 17.96 | 18.20 | 17.52 | 17.54 | -3.84% | 152,906 |
| 2026-03-02 | 18.24 | 18.66 | 17.72 | 18.24 | -3.59% | 107,276 |
| 2026-02-27 | 19.20 | 19.20 | 18.70 | 18.92 | -1.46% | 69,177 |
| 2026-02-26 | 18.86 | 19.32 | 18.76 | 19.20 | +1.48% | 55,397 |
| 2026-02-25 | 19.16 | 19.26 | 18.86 | 18.92 | -1.05% | 46,886 |
| 2026-02-24 | 19.18 | 19.52 | 19.10 | 19.12 | +0.10% | 38,551 |
| 2026-02-23 | 19.76 | 19.76 | 19.04 | 19.10 | -3.34% | 57,085 |
| 2026-02-20 | 19.52 | 20.00 | 19.44 | 19.76 | +1.33% | 66,293 |
| 2026-02-19 | 19.94 | 20.00 | 19.46 | 19.50 | -2.40% | 87,745 |
| 2026-02-18 | 20.05 | 20.10 | 19.80 | 19.98 | -0.35% | 43,917 |
| 2026-02-17 | 20.25 | 20.30 | 19.80 | 20.05 | -0.99% | 46,572 |
| 2026-02-16 | 21.00 | 21.10 | 20.25 | 20.25 | -2.88% | 58,066 |
| 2026-02-13 | 20.40 | 21.00 | 20.30 | 20.85 | +1.21% | 38,965 |
| 2026-02-12 | 20.75 | 21.25 | 20.50 | 20.60 | +0.24% | 102,348 |
| 2026-02-11 | 19.96 | 20.80 | 19.96 | 20.55 | +1.73% | 59,064 |
| 2026-02-10 | 19.92 | 20.40 | 19.92 | 20.20 | +1.61% | 81,983 |
| 2026-02-09 | 19.70 | 20.00 | 19.52 | 19.88 | +1.53% | 51,836 |
| 2026-02-06 | 19.70 | 19.70 | 18.90 | 19.58 | -0.41% | 39,367 |
| 2026-02-05 | 19.88 | 19.88 | 19.12 | 19.66 | -2.67% | 61,756 |
| 2026-02-04 | 19.84 | 20.35 | 19.68 | 20.20 | +2.12% | 75,600 |
| 2026-02-03 | 19.66 | 19.82 | 19.28 | 19.78 | +1.85% | 83,610 |
| 2026-02-02 | 19.28 | 19.42 | 18.80 | 19.42 | +0.10% | 70,819 |
| 2026-01-30 | 19.80 | 20.20 | 19.20 | 19.40 | +0.21% | 116,170 |
| 2026-01-29 | 18.72 | 19.72 | 18.44 | 19.36 | +4.09% | 135,858 |
| 2026-01-28 | 18.54 | 18.90 | 18.46 | 18.60 | -0.21% | 120,854 |
| 2026-01-27 | 18.70 | 18.92 | 18.40 | 18.64 | +0.00% | 86,929 |
| 2026-01-26 | 18.88 | 19.54 | 18.26 | 18.64 | +1.08% | 229,193 |
| 2026-01-23 | 18.74 | 18.84 | 18.36 | 18.44 | -1.81% | 179,180 |
| 2026-01-22 | 18.60 | 18.96 | 18.52 | 18.78 | +2.62% | 248,733 |
| 2026-01-21 | 19.00 | 19.00 | 18.12 | 18.30 | -2.66% | 136,379 |
| 2026-01-20 | 19.50 | 19.50 | 18.66 | 18.80 | -3.59% | 72,695 |
| 2026-01-19 | 19.60 | 19.84 | 19.40 | 19.50 | -2.50% | 62,430 |
| 2026-01-16 | 20.40 | 20.45 | 20.00 | 20.00 | -2.20% | 48,691 |
| 2026-01-15 | 20.30 | 20.55 | 20.00 | 20.45 | +0.74% | 45,361 |
| 2026-01-14 | 20.50 | 20.50 | 20.10 | 20.30 | -0.73% | 49,008 |
| 2026-01-13 | 20.55 | 20.65 | 20.25 | 20.45 | -0.97% | 47,807 |
| 2026-01-12 | 20.70 | 21.00 | 20.50 | 20.65 | -0.24% | 41,140 |
| 2026-01-09 | 20.60 | 20.80 | 20.20 | 20.70 | +0.49% | 59,418 |
| 2026-01-08 | 20.55 | 20.60 | 20.15 | 20.60 | -0.24% | 33,677 |
| 2026-01-07 | 20.35 | 20.65 | 20.25 | 20.65 | +1.47% | 50,112 |
| 2026-01-06 | 20.45 | 20.50 | 20.00 | 20.35 | -0.25% | 18,250 |
| 2026-01-05 | 20.50 | 20.65 | 19.88 | 20.40 | -0.49% | 45,150 |
| 2026-01-02 | 20.35 | 20.60 | 20.20 | 20.50 | +0.24% | 36,515 |
| 2025-12-30 | 20.15 | 20.55 | 20.10 | 20.45 | +0.49% | 23,772 |
| 2025-12-29 | 19.98 | 20.40 | 19.96 | 20.35 | +1.75% | 32,545 |
| 2025-12-23 | 19.86 | 20.05 | 19.72 | 20.00 | +0.70% | 54,528 |
| 2025-12-22 | 19.78 | 20.00 | 19.62 | 19.86 | +0.10% | 29,691 |
| 2025-12-19 | 19.90 | 19.90 | 19.50 | 19.84 | -0.30% | 122,632 |
| 2025-12-18 | 20.05 | 20.10 | 19.68 | 19.90 | -0.50% | 42,695 |
| 2025-12-17 | 20.15 | 20.45 | 19.66 | 20.00 | -1.23% | 49,684 |
| 2025-12-16 | 20.40 | 21.00 | 20.25 | 20.25 | -0.74% | 101,852 |
| 2025-12-15 | 20.15 | 20.45 | 19.96 | 20.40 | +0.99% | 44,299 |
| 2025-12-12 | 19.70 | 20.25 | 19.64 | 20.20 | +3.06% | 74,191 |
| 2025-12-11 | 19.00 | 19.66 | 18.98 | 19.60 | +4.26% | 93,569 |
| 2025-12-10 | 18.82 | 19.44 | 18.52 | 18.80 | +0.21% | 121,258 |
| 2025-12-09 | 19.00 | 19.08 | 17.90 | 18.76 | -1.26% | 227,357 |
| 2025-12-08 | 19.26 | 20.65 | 18.70 | 19.00 | -7.99% | 179,215 |
| 2025-12-05 | 20.75 | 21.05 | 20.65 | 20.65 | -0.24% | 56,348 |
| 2025-12-04 | 20.75 | 20.90 | 20.35 | 20.70 | +0.98% | 72,874 |
| 2025-12-03 | 20.70 | 20.90 | 20.40 | 20.50 | -0.24% | 48,815 |
| 2025-12-02 | 21.15 | 21.15 | 20.45 | 20.55 | -2.14% | 39,272 |
| 2025-12-01 | 20.90 | 21.20 | 20.70 | 21.00 | +0.24% | 57,041 |
| 2025-11-28 | 21.05 | 21.15 | 20.80 | 20.95 | -0.24% | 79,359 |
| 2025-11-27 | 20.80 | 21.10 | 20.70 | 21.00 | +0.96% | 37,924 |
| 2025-11-26 | 20.85 | 20.85 | 20.40 | 20.80 | +0.48% | 32,023 |
| 2025-11-25 | 20.15 | 20.70 | 20.00 | 20.70 | +2.48% | 35,804 |
| 2025-11-24 | 19.88 | 20.25 | 19.88 | 20.20 | +2.75% | 93,440 |
| 2025-11-21 | 19.46 | 19.68 | 19.18 | 19.66 | +0.41% | 33,691 |
| 2025-11-20 | 19.74 | 19.88 | 19.04 | 19.58 | +0.93% | 101,362 |
| 2025-11-19 | 18.98 | 19.46 | 18.90 | 19.40 | +1.89% | 40,744 |
| 2025-11-18 | 19.18 | 19.38 | 18.98 | 19.04 | -1.86% | 48,740 |
| 2025-11-17 | 19.80 | 19.92 | 19.36 | 19.40 | -2.51% | 28,658 |
| 2025-11-14 | 20.05 | 20.05 | 19.54 | 19.90 | -1.00% | 51,048 |
| 2025-11-13 | 20.15 | 20.45 | 20.05 | 20.10 | +0.00% | 32,015 |
| 2025-11-12 | 19.80 | 20.85 | 19.80 | 20.10 | +2.87% | 220,784 |
| 2025-11-11 | 20.90 | 20.90 | 19.50 | 19.54 | -6.06% | 127,369 |
| 2025-11-10 | 20.50 | 21.50 | 20.45 | 20.80 | +1.71% | 57,197 |
| 2025-11-07 | 20.85 | 21.10 | 20.30 | 20.45 | -0.97% | 39,844 |
| 2025-11-06 | 20.45 | 20.95 | 20.45 | 20.65 | +0.49% | 33,538 |
| 2025-11-05 | 20.50 | 20.95 | 20.50 | 20.55 | -1.20% | 36,396 |
| 2025-11-04 | 20.85 | 21.15 | 20.50 | 20.80 | -1.42% | 77,509 |
| 2025-11-03 | 21.75 | 21.85 | 21.05 | 21.10 | -2.99% | 47,437 |
| 2025-10-31 | 21.90 | 22.05 | 21.75 | 21.75 | -1.14% | 17,637 |
| 2025-10-30 | 22.20 | 22.30 | 21.95 | 22.00 | -1.35% | 16,579 |
| 2025-10-29 | 22.45 | 22.55 | 22.25 | 22.30 | -0.22% | 26,666 |
| 2025-10-28 | 22.50 | 22.65 | 22.30 | 22.35 | -1.54% | 21,904 |
| 2025-10-27 | 23.25 | 23.30 | 22.70 | 22.70 | -1.94% | 14,136 |
| 2025-10-24 | 22.90 | 23.30 | 22.80 | 23.15 | +1.54% | 28,061 |
| 2025-10-23 | 22.25 | 23.05 | 22.15 | 22.80 | +2.93% | 31,772 |
| 2025-10-22 | 22.15 | 22.30 | 21.70 | 22.15 | +0.23% | 48,942 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.03%). Schwächster Monat: Mär (-16.63%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Stabilus SE (STM.DE)?
16.14 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von STM.DE?
23.30 im Hoch und 13.18 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Stabilus SE?
Historisch war der stärkste Kalendermonat von STM.DE der Mai (Durchschnitt +8.03%), der schwächste der Mär (Durchschnitt -16.63%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.