Stemmer Imaging (S9I)

S9I
🏛️ Alemania →
59.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 42.10 42.10 42.10 42.10 0.0M
2021-12-29 43.70 43.70 43.70 43.70 0.0M
2021-12-28 44.00 44.00 44.00 44.00 0.0M
2021-12-27 43.80 43.80 43.80 43.80 0.0M
2021-12-23 44.40 44.40 44.40 44.40 0.0M
2021-12-22 41.70 41.70 41.70 41.70 0.0M
2021-12-21 42.00 42.00 42.00 42.00 0.0M
2021-12-20 43.50 43.50 43.50 43.50 0.0M
2021-12-17 47.50 47.50 47.50 47.50 0.0M
2021-12-16 47.30 47.30 47.30 47.30 0.0M
2021-12-15 46.60 46.60 46.60 46.60 0.0M
2021-12-14 46.40 46.40 46.40 46.40 0.0M
2021-12-13 47.40 47.40 47.40 47.40 0.0M
2021-12-10 47.10 47.10 47.10 47.10 0.0M
2021-12-09 47.20 47.20 47.20 47.20 0.0M
2021-12-08 46.00 46.00 46.00 46.00 0.0M
2021-12-07 42.00 42.00 42.00 42.00 0.0M
2021-12-06 40.30 40.30 40.30 40.30 0.0M
2021-12-03 45.40 45.40 45.40 45.40 0.0M
2021-12-02 45.60 45.60 45.60 45.60 0.0M
2021-12-01 45.40 45.40 45.40 45.40 0.0M
2021-11-30 45.00 45.00 45.00 45.00 0.0M
2021-11-29 45.00 45.00 45.00 45.00 0.0M
2021-11-26 44.60 44.60 44.60 44.60 0.0M
2021-11-25 44.00 44.00 44.00 44.00 0.0M
2021-11-24 44.20 44.20 44.20 44.20 0.0M
2021-11-23 41.00 41.00 41.00 41.00 0.0M
2021-11-22 39.60 39.60 39.60 39.60 0.0M
2021-11-19 39.10 39.10 39.10 39.10 0.0M
2021-11-18 38.50 38.50 38.50 38.50 0.0M
2021-11-17 37.90 37.90 37.90 37.90 0.0M
2021-11-16 37.50 37.50 37.50 37.50 0.0M
2021-11-15 37.20 37.20 37.20 37.20 0.0M
2021-11-12 37.70 37.70 37.70 37.70 0.0M
2021-11-11 38.60 38.60 38.60 38.60 0.0M
2021-11-10 38.20 38.20 38.20 38.20 0.0M
2021-11-09 37.90 37.90 37.90 37.90 0.0M
2021-11-08 37.10 37.10 37.10 37.10 0.0M
2021-11-05 35.90 35.90 35.90 35.90 0.0M
2021-11-04 35.90 35.90 35.90 35.90 0.0M
2021-11-03 35.80 35.80 35.80 35.80 0.0M
2021-11-02 36.10 36.10 36.10 36.10 0.0M
2021-11-01 36.20 36.20 36.20 36.20 0.0M
2021-10-29 35.50 35.50 35.50 35.50 0.0M
2021-10-28 36.30 36.30 36.30 36.30 0.0M
2021-10-27 36.40 36.40 36.40 36.40 0.0M
2021-10-26 35.90 35.90 35.90 35.90 0.0M
2021-10-25 36.00 36.00 36.00 36.00 0.0M
2021-10-22 35.00 35.00 35.00 35.00 0.0M
2021-10-21 34.40 34.40 34.40 34.40 0.0M
2021-10-20 34.30 34.30 34.30 34.30 0.0M
2021-10-19 34.50 34.50 34.50 34.50 0.0M
2021-10-18 34.30 34.30 34.30 34.30 0.0M
2021-10-15 34.20 34.20 34.20 34.20 0.0M
2021-10-14 33.50 33.50 33.50 33.50 0.0M
2021-10-13 33.20 33.20 33.20 33.20 0.0M
2021-10-12 33.40 33.40 33.40 33.40 0.0M
2021-10-11 32.50 32.50 32.50 32.50 0.0M
2021-10-08 32.30 32.30 32.30 32.30 0.0M
2021-10-07 31.00 31.00 31.00 31.00 0.0M
2021-10-06 30.90 30.90 30.90 30.90 0.0M
2021-10-05 29.60 29.60 29.60 29.60 0.0M
2021-10-04 31.70 31.70 31.70 31.70 0.0M
2021-10-01 33.80 33.80 33.80 33.80 0.0M
2021-09-30 33.80 33.80 33.80 33.80 0.0M
2021-09-29 33.80 33.80 33.80 33.80 0.0M
2021-09-28 33.60 33.60 33.60 33.60 0.0M
2021-09-27 33.60 33.60 33.60 33.60 0.0M
2021-09-24 33.50 33.50 33.50 33.50 0.0M
2021-09-23 33.40 33.40 33.40 33.40 0.0M
2021-09-22 33.50 33.50 33.50 33.50 0.0M
2021-09-21 33.20 33.20 33.20 33.20 0.0M
2021-09-20 33.20 33.20 33.20 33.20 0.0M
2021-09-17 33.90 33.90 33.90 33.90 0.0M
2021-09-16 33.60 33.60 33.60 33.60 0.0M
2021-09-15 33.40 33.40 33.40 33.40 0.0M
2021-09-14 33.80 33.80 33.80 33.80 0.0M
2021-09-13 32.80 32.80 32.80 32.80 0.0M
2021-09-10 33.70 33.70 33.70 33.70 0.0M
2021-09-09 33.70 33.70 33.70 33.70 0.0M
2021-09-08 33.00 33.00 33.00 33.00 0.0M
2021-09-07 35.40 35.40 35.40 35.40 0.0M
2021-09-06 34.90 34.90 34.90 34.90 0.0M
2021-09-03 35.00 35.00 35.00 35.00 0.0M
2021-09-02 34.10 34.10 34.10 34.10 0.0M
2021-09-01 34.20 34.20 34.20 34.20 0.0M
2021-08-31 33.70 33.70 33.70 33.70 0.0M
2021-08-30 32.00 32.00 32.00 32.00 0.0M
2021-08-27 32.60 32.60 32.60 32.60 0.0M
2021-08-26 32.70 32.70 32.70 32.70 0.0M
2021-08-25 33.60 33.60 33.60 33.60 0.0M
2021-08-24 33.60 33.60 33.60 33.60 0.0M
2021-08-23 33.60 33.60 33.60 33.60 0.0M
2021-08-20 33.50 33.50 33.50 33.50 0.0M
2021-08-19 31.10 31.10 31.10 31.10 0.0M
2021-08-18 32.60 32.60 32.60 32.60 0.0M
2021-08-17 32.00 32.00 32.00 32.00 0.0M
2021-08-16 31.80 31.80 31.80 31.80 0.0M
2021-08-13 31.80 31.80 31.80 31.80 0.0M
2021-08-12 28.50 28.50 28.50 28.50 0.0M
2021-08-11 27.90 27.90 27.90 27.90 0.0M
2021-08-10 27.60 27.60 27.60 27.60 0.0M
2021-08-09 27.80 27.80 27.80 27.80 0.0M
2021-08-06 27.50 27.50 27.50 27.50 0.0M
2021-08-05 27.10 27.10 27.10 27.10 0.0M
2021-08-04 27.10 27.10 27.10 27.10 0.0M
2021-08-03 26.30 27.80 26.30 27.80 0.0M
2021-08-02 27.40 27.40 27.40 27.40 0.0M
2021-07-30 27.00 27.60 27.00 27.60 0.0M
2021-07-29 27.30 27.30 27.30 27.30 0.0M
2021-07-28 26.70 26.70 26.70 26.70 0.0M
2021-07-27 26.80 26.80 26.80 26.80 0.0M
2021-07-26 27.70 27.70 27.70 27.70 0.0M
2021-07-23 27.10 27.10 27.10 27.10 0.0M
2021-07-22 27.50 27.50 27.50 27.50 0.0M
2021-07-21 24.40 24.40 24.40 24.40 0.0M
2021-07-20 24.40 24.40 24.40 24.40 0.0M
2021-07-19 24.20 24.20 24.20 24.20 0.0M
2021-07-16 24.80 24.80 24.80 24.80 0.0M
2021-07-15 25.10 25.10 25.10 25.10 0.0M
2021-07-14 24.70 24.70 24.70 24.70 0.0M
2021-07-13 24.70 24.70 24.70 24.70 0.0M
2021-07-12 25.30 25.30 25.30 25.30 0.0M
2021-07-09 24.60 24.60 24.60 24.60 0.0M
2021-07-08 25.60 25.60 25.60 25.60 0.0M
2021-07-07 25.10 25.10 25.10 25.10 0.0M
2021-07-06 25.10 25.10 25.10 25.10 0.0M
2021-07-05 25.60 25.60 25.60 25.60 0.0M
2021-07-02 26.50 26.50 26.50 26.50 0.0M
2021-07-01 26.40 26.40 26.40 26.40 0.0M
2021-06-30 27.50 27.50 27.50 27.50 0.0M
2021-06-29 28.10 28.10 28.10 28.10 0.0M
2021-06-28 28.20 28.20 28.20 28.20 0.0M
2021-06-25 27.50 27.50 27.50 27.50 0.0M
2021-06-24 27.20 27.20 27.20 27.20 0.0M
2021-06-23 26.40 27.60 26.40 27.60 0.0M
2021-06-22 26.20 26.20 26.20 26.20 0.0M
2021-06-21 26.40 26.40 26.40 26.40 0.0M
2021-06-18 27.40 27.40 27.40 27.40 0.0M
2021-06-17 27.30 27.30 27.30 27.30 0.0M
2021-06-16 27.60 27.60 27.60 27.60 0.0M
2021-06-15 27.60 27.60 27.60 27.60 0.0M
2021-06-14 28.80 28.80 28.80 28.80 0.0M
2021-06-11 27.60 27.60 27.60 27.60 0.0M
2021-06-10 27.40 27.40 27.40 27.40 0.0M
2021-06-09 27.10 27.10 27.10 27.10 0.0M
2021-06-08 26.10 26.10 26.10 26.10 0.0M
2021-06-07 26.00 26.00 26.00 26.00 0.0M
2021-06-04 25.90 26.30 25.90 26.30 0.0M
2021-06-03 25.30 25.30 25.30 25.30 0.0M
2021-06-02 27.00 27.00 27.00 27.00 0.0M
2021-06-01 27.00 27.00 27.00 27.00 0.0M
2021-05-31 25.90 25.90 25.90 25.90 0.0M
2021-05-28 25.80 25.80 25.80 25.80 0.0M
2021-05-27 25.10 25.10 25.10 25.10 0.0M
2021-05-26 25.00 25.00 25.00 25.00 0.0M
2021-05-25 25.00 25.00 25.00 25.00 0.0M
2021-05-21 26.30 26.30 26.30 26.30 0.0M
2021-05-20 26.30 26.30 26.30 26.30 0.0M
2021-05-19 26.80 26.80 26.80 26.80 0.0M
2021-05-18 26.50 26.50 26.50 26.50 0.0M
2021-05-17 26.60 26.60 26.60 26.60 0.0M
2021-05-14 26.90 26.90 26.90 26.90 0.0M
2021-05-13 26.60 26.60 26.60 26.60 0.0M
2021-05-12 26.80 26.80 26.80 26.80 0.0M
2021-05-11 26.70 26.70 26.70 26.70 0.0M
2021-05-10 26.50 26.50 26.50 26.50 0.0M
2021-05-07 26.40 26.40 26.40 26.40 0.0M
2021-05-06 26.70 26.70 26.70 26.70 0.0M
2021-05-05 26.30 27.60 26.30 27.60 0.0M
2021-05-04 26.40 26.40 26.40 26.40 0.0M
2021-05-03 26.30 26.30 26.30 26.30 0.0M
2021-04-30 26.20 26.20 26.20 26.20 0.0M
2021-04-29 26.10 26.10 26.10 26.10 0.0M
2021-04-28 25.70 25.70 25.70 25.70 0.0M
2021-04-27 25.60 25.60 25.60 25.60 0.0M
2021-04-26 25.80 25.80 25.80 25.80 0.0M
2021-04-23 25.30 25.30 25.30 25.30 0.0M
2021-04-22 25.60 25.60 25.60 25.60 0.0M
2021-04-21 24.50 24.50 24.50 24.50 0.0M
2021-04-20 23.80 23.80 23.80 23.80 0.0M
2021-04-19 22.70 22.70 22.70 22.70 0.0M
2021-04-16 22.30 22.30 22.30 22.30 0.0M
2021-04-15 22.30 22.30 22.30 22.30 0.0M
2021-04-14 22.60 22.60 22.60 22.60 0.0M
2021-04-13 22.70 22.70 22.70 22.70 0.0M
2021-04-12 22.80 22.80 22.80 22.80 0.0M
2021-04-09 23.40 23.40 23.40 23.40 0.0M
2021-04-08 23.40 23.40 23.40 23.40 0.0M
2021-04-07 23.50 23.50 23.50 23.50 0.0M
2021-04-06 23.60 23.60 23.60 23.60 0.0M
2021-04-01 24.00 24.00 24.00 24.00 0.0M
2021-03-31 24.50 24.50 24.50 24.50 0.0M
2021-03-30 25.50 25.50 25.50 25.50 0.0M
2021-03-29 25.70 25.70 25.70 25.70 0.0M
2021-03-26 25.40 25.40 25.40 25.40 0.0M
2021-03-25 24.90 24.90 24.90 24.90 0.0M
2021-03-24 25.00 25.00 25.00 25.00 0.0M
2021-03-23 26.20 26.20 26.20 26.20 0.0M
2021-03-22 25.50 25.50 25.50 25.50 0.0M
2021-03-19 26.10 26.10 26.10 26.10 0.0M
2021-03-18 26.10 26.10 26.10 26.10 0.0M
2021-03-17 26.00 26.00 26.00 26.00 0.0M
2021-03-16 26.00 26.00 26.00 26.00 0.0M
2021-03-15 26.90 26.90 26.90 26.90 0.0M
2021-03-12 26.30 26.30 26.30 26.30 0.0M
2021-03-11 26.70 26.70 26.70 26.70 0.0M
2021-03-10 27.00 27.00 27.00 27.00 0.0M
2021-03-09 26.90 26.90 26.90 26.90 0.0M
2021-03-08 25.70 25.70 25.70 25.70 0.0M
2021-03-05 26.40 26.40 26.40 26.40 0.0M
2021-03-04 26.40 26.40 26.40 26.40 0.0M
2021-03-03 27.00 27.00 27.00 27.00 0.0M
2021-03-02 27.10 27.10 27.10 27.10 0.0M
2021-03-01 26.90 26.90 26.90 26.90 0.0M
2021-02-26 26.70 26.70 26.70 26.70 0.0M
2021-02-25 27.00 27.00 27.00 27.00 0.0M
2021-02-24 27.10 27.10 27.10 27.10 0.0M
2021-02-23 26.60 26.60 26.60 26.60 0.0M
2021-02-22 26.10 26.10 26.10 26.10 0.0M
2021-02-19 24.70 24.70 24.70 24.70 0.0M
2021-02-18 24.80 24.80 24.80 24.80 0.0M
2021-02-17 25.10 25.10 25.10 25.10 0.0M
2021-02-16 25.50 25.50 25.50 25.50 0.0M
2021-02-15 25.20 25.20 25.20 25.20 0.0M
2021-02-12 25.70 25.70 25.70 25.70 0.0M
2021-02-11 25.70 25.70 25.70 25.70 0.0M
2021-02-10 25.80 26.60 25.80 26.60 0.0M
2021-02-09 24.10 24.10 24.10 24.10 0.0M
2021-02-08 25.00 25.00 25.00 25.00 0.0M
2021-02-05 25.50 25.50 25.50 25.50 0.0M
2021-02-04 26.50 26.50 26.50 26.50 0.0M
2021-02-03 23.40 23.40 23.40 23.40 0.0M
2021-02-02 23.60 23.60 23.60 23.60 0.0M
2021-02-01 23.30 23.30 23.30 23.30 0.0M
2021-01-29 23.40 23.40 23.40 23.40 0.0M
2021-01-28 23.30 23.30 23.30 23.30 0.0M
2021-01-27 25.50 25.50 25.50 25.50 0.0M
2021-01-26 25.30 25.30 25.30 25.30 0.0M
2021-01-25 26.90 27.60 26.90 27.60 0.0M
2021-01-22 26.60 26.60 26.60 26.60 0.0M
2021-01-21 25.20 25.20 25.20 25.20 0.0M
2021-01-20 25.40 25.40 25.40 25.40 0.0M
2021-01-19 25.30 25.30 25.30 25.30 0.0M
2021-01-18 24.30 24.30 24.30 24.30 0.0M
2021-01-15 24.30 24.30 24.30 24.30 0.0M
2021-01-14 24.50 24.50 24.50 24.50 0.0M
2021-01-13 22.50 24.00 22.50 24.00 0.0M
2021-01-12 21.00 21.00 21.00 21.00 0.0M
2021-01-11 20.40 21.80 20.40 21.80 0.0M
2021-01-08 20.30 20.30 20.30 20.30 0.0M
2021-01-07 20.10 20.10 20.10 20.10 0.0M
2021-01-06 20.90 20.90 20.90 20.90 0.0M
2021-01-05 20.70 20.70 20.70 20.70 0.0M
2021-01-04 20.10 20.10 20.10 20.10 0.0M