Sterling Construction

STRL
🏛️ Deutschland →
289.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 292.60 292.60 285.70 289.00 0.0M
2025-09-29 294.50 299.50 290.50 291.50 0.0M
2025-09-26 292.50 298.70 289.20 295.70 0.0M
2025-09-25 295.00 295.30 275.10 289.00 0.0M
2025-09-24 313.10 322.40 292.40 296.50 0.0M
2025-09-23 313.80 318.20 311.70 311.70 0.0M
2025-09-22 304.20 312.00 302.80 310.30 0.0M
2025-09-19 298.30 309.20 293.80 306.70 0.0M
2025-09-18 274.70 296.30 274.70 293.00 0.0M
2025-09-17 271.80 271.80 267.50 269.70 0.0M
2025-09-16 275.60 276.30 263.50 268.20 0.0M
2025-09-15 269.60 276.80 264.80 273.60 0.0M
2025-09-12 271.70 273.30 267.60 268.90 0.0M
2025-09-11 259.70 270.30 259.70 270.30 0.0M
2025-09-10 246.40 260.20 242.80 256.80 0.0M
2025-09-09 245.90 247.00 240.20 243.80 0.0M
2025-09-08 248.10 249.70 244.50 244.50 0.0M
2025-09-05 249.70 256.00 233.40 244.10 0.0M
2025-09-04 233.10 247.90 233.10 247.30 0.0M
2025-09-03 239.10 239.50 235.90 235.90 0.0M
2025-09-02 238.90 238.90 234.70 234.70 0.0M
2025-09-01 239.50 239.80 235.90 239.80 0.0M
2025-08-29 250.90 250.90 236.00 236.00 0.0M
2025-08-28 250.80 251.70 249.00 251.70 0.0M
2025-08-27 254.10 254.80 248.90 248.90 0.0M
2025-08-26 247.80 248.90 244.10 248.50 0.0M
2025-08-25 240.60 245.60 237.00 244.50 0.0M
2025-08-22 242.10 245.30 240.30 245.30 0.0M
2025-08-21 234.20 239.90 232.90 237.60 0.0M
2025-08-20 230.00 236.30 226.20 236.30 0.0M
2025-08-19 243.90 243.90 234.10 237.10 0.0M
2025-08-18 236.70 242.20 234.00 240.90 0.0M
2025-08-15 241.90 243.90 232.40 235.30 0.0M
2025-08-14 254.60 254.60 242.20 243.30 0.0M
2025-08-13 265.70 270.70 247.00 248.80 0.0M
2025-08-12 251.50 264.00 251.50 263.50 0.0M
2025-08-11 262.00 263.90 247.70 247.70 0.0M
2025-08-08 259.30 259.70 254.90 258.20 0.0M
2025-08-07 258.60 262.20 254.00 254.70 0.0M
2025-08-06 259.80 262.30 250.20 255.80 0.0M
2025-08-05 247.70 273.10 245.80 260.70 0.0M
2025-08-04 230.80 234.30 228.50 229.20 0.0M
2025-08-01 234.80 234.80 215.80 227.80 0.0M
2025-07-31 232.50 233.60 229.30 229.40 0.0M
2025-07-30 230.40 232.50 227.30 229.80 0.0M
2025-07-29 229.80 233.10 228.40 229.10 0.0M
2025-07-28 229.50 233.10 225.00 227.90 0.0M
2025-07-25 217.80 228.00 214.60 227.00 0.0M
2025-07-24 213.00 217.20 212.90 214.50 0.0M
2025-07-23 208.30 215.60 208.30 215.60 0.0M
2025-07-22 210.10 210.10 197.80 206.00 0.0M
2025-07-21 217.60 217.60 209.80 212.50 0.0M
2025-07-18 219.90 220.20 214.40 220.20 0.0M
2025-07-17 208.30 219.00 208.30 219.00 0.0M
2025-07-16 203.20 210.10 203.20 209.80 0.0M
2025-07-15 207.80 208.00 207.30 207.30 0.0M
2025-07-14 207.50 208.40 207.20 207.60 0.0M
2025-07-11 202.50 207.70 202.50 207.30 0.0M
2025-07-10 199.65 200.00 196.95 196.95 0.0M
2025-07-09 193.45 198.80 193.45 198.60 0.0M
2025-07-08 200.40 203.40 194.60 198.40 0.0M
2025-07-07 202.40 205.00 202.00 202.00 0.0M
2025-07-04 201.90 201.90 201.90 201.90 0.0M
2025-07-03 199.70 199.70 199.70 199.70 0.0M
2025-07-02 188.05 188.05 188.05 188.05 0.0M
2025-07-01 197.10 197.10 185.35 185.35 0.0M
2025-06-30 199.85 199.85 197.05 197.05 0.0M
2025-06-27 196.65 196.65 196.65 196.65 0.0M
2025-06-26 193.40 193.40 193.40 193.40 0.0M
2025-06-25 197.50 199.15 193.50 193.50 0.0M
2025-06-24 194.65 195.20 191.80 195.20 0.0M
2025-06-23 190.85 192.30 190.85 192.30 0.0M
2025-06-20 196.80 197.55 189.60 189.60 0.0M
2025-06-19 196.65 196.65 193.05 193.05 0.0M
2025-06-18 191.10 203.50 191.05 195.25 0.0M
2025-06-17 181.90 192.60 179.20 192.60 0.0M
2025-06-16 177.45 182.90 177.45 182.90 0.0M
2025-06-13 173.65 175.60 173.65 174.65 0.0M
2025-06-12 174.50 176.85 174.50 176.50 0.0M
2025-06-11 171.50 171.50 171.50 171.50 0.0M
2025-06-10 177.40 177.40 167.55 168.00 0.0M
2025-06-09 182.55 182.70 177.95 178.30 0.0M
2025-06-06 176.15 178.90 175.55 178.75 0.0M
2025-06-05 168.55 172.05 167.65 172.05 0.0M
2025-06-04 171.50 171.50 171.50 171.50 0.0M
2025-06-03 166.70 172.40 163.85 172.40 0.0M
2025-06-02 164.95 164.95 161.05 163.05 0.0M
2025-05-30 162.95 166.05 162.95 166.05 0.0M
2025-05-29 169.80 169.85 166.10 166.10 0.0M
2025-05-28 169.55 169.55 166.45 166.45 0.0M
2025-05-27 165.55 167.65 165.55 167.65 0.0M
2025-05-26 164.25 164.25 162.55 162.55 0.0M
2025-05-23 162.30 162.30 157.55 157.55 0.0M
2025-05-22 159.65 159.65 156.45 156.45 0.0M
2025-05-21 163.05 165.00 161.95 165.00 0.0M
2025-05-20 166.60 166.60 166.60 166.60 0.0M
2025-05-19 168.55 168.55 163.20 164.70 0.0M
2025-05-16 166.65 169.50 166.65 169.50 0.0M
2025-05-15 167.55 167.80 163.20 166.05 0.0M
2025-05-14 168.85 168.85 166.40 167.80 0.0M
2025-05-13 162.70 162.70 162.00 162.00 0.0M
2025-05-12 165.30 170.00 164.20 165.45 0.0M
2025-05-09 160.75 160.80 155.90 155.90 0.0M
2025-05-08 159.15 164.00 159.15 160.40 0.0M
2025-05-07 152.00 157.05 151.00 156.05 0.0M
2025-05-06 151.30 155.35 149.20 153.65 0.0M
2025-05-05 146.20 147.75 144.20 147.75 0.0M
2025-05-02 142.05 148.15 139.70 146.45 0.0M
2025-04-30 132.25 132.25 129.25 130.90 0.0M
2025-04-29 132.70 133.75 130.85 131.85 0.0M
2025-04-28 133.80 133.80 133.80 133.80 0.0M
2025-04-25 132.05 135.00 132.05 135.00 0.0M
2025-04-24 123.95 128.95 121.70 128.95 0.0M
2025-04-23 119.90 128.65 119.45 125.45 0.0M
2025-04-22 114.15 116.40 114.15 116.40 0.0M
2025-04-17 122.60 124.35 122.60 124.35 0.0M
2025-04-16 124.00 124.00 124.00 124.00 0.0M
2025-04-15 126.10 127.80 125.80 126.15 0.0M
2025-04-14 120.30 122.75 118.00 118.00 0.0M
2025-04-11 117.35 117.35 114.50 114.50 0.0M
2025-04-10 123.40 123.40 118.45 118.45 0.0M
2025-04-09 102.20 125.00 102.20 122.15 0.0M
2025-04-08 101.90 106.15 100.55 100.55 0.0M
2025-04-07 92.04 93.48 91.22 91.22 0.0M
2025-04-04 99.58 99.58 89.10 93.44 0.0M
2025-04-03 98.72 100.75 98.42 99.64 0.0M
2025-04-02 105.60 108.00 104.85 108.00 0.0M
2025-04-01 105.10 107.40 105.10 107.40 0.0M
2025-03-31 106.20 106.20 102.65 104.90 0.0M
2025-03-28 109.15 109.15 106.05 106.30 0.0M
2025-03-27 114.00 114.00 109.25 110.25 0.0M
2025-03-26 121.55 122.55 120.35 122.55 0.0M
2025-03-25 124.85 126.35 121.60 121.60 0.0M
2025-03-24 118.70 119.90 118.70 119.90 0.0M
2025-03-21 116.55 116.55 116.55 116.55 0.0M
2025-03-20 117.55 117.70 115.70 115.75 0.0M
2025-03-19 111.85 111.85 111.85 111.85 0.0M
2025-03-17 110.00 110.00 110.00 110.00 0.0M
2025-03-13 107.60 107.70 107.60 107.70 0.0M
2025-03-12 105.90 118.00 105.90 108.20 0.0M
2025-03-11 103.55 107.65 103.55 107.65 0.0M
2025-03-10 108.25 108.25 101.05 101.05 0.0M
2025-03-07 110.80 110.80 105.00 109.25 0.0M
2025-03-06 119.10 119.10 110.65 110.65 0.0M
2025-03-05 117.25 118.45 117.10 118.45 0.0M
2025-03-04 117.00 117.00 110.00 113.35 0.0M
2025-03-03 121.60 122.95 114.40 114.40 0.0M
2025-02-28 121.10 121.10 121.10 121.10 0.0M
2025-02-27 116.90 125.65 116.90 120.80 0.0M
2025-02-26 114.05 118.50 113.45 118.50 0.0M
2025-02-25 103.95 106.75 102.85 106.75 0.0M
2025-02-24 110.40 110.90 103.55 104.05 0.0M
2025-02-21 117.85 119.00 111.95 111.95 0.0M
2025-02-20 120.05 120.05 115.25 115.25 0.0M
2025-02-19 120.85 120.85 120.00 120.00 0.0M
2025-02-18 127.45 129.60 122.90 122.90 0.0M
2025-02-17 125.65 125.65 125.65 125.65 0.0M
2025-02-14 122.50 125.90 122.50 125.90 0.0M
2025-02-13 135.00 135.70 122.40 123.40 0.0M
2025-02-12 138.70 138.70 135.05 135.50 0.0M
2025-02-11 144.30 144.30 137.20 138.10 0.0M
2025-02-10 147.50 148.50 147.45 148.50 0.0M
2025-02-07 143.95 147.40 142.40 143.75 0.0M
2025-02-06 140.10 143.55 140.10 143.55 0.0M
2025-02-04 131.95 133.20 130.45 130.95 0.0M
2025-02-03 130.00 136.00 130.00 134.80 0.0M
2025-01-31 136.50 138.55 134.85 138.55 0.0M
2025-01-30 136.90 141.40 136.50 141.40 0.0M
2025-01-29 132.95 137.30 132.95 135.00 0.0M
2025-01-28 141.05 142.65 131.95 132.95 0.0M
2025-01-27 170.00 170.00 136.40 139.30 0.0M
2025-01-24 181.95 181.95 176.35 176.35 0.0M
2025-01-23 192.90 192.90 189.75 189.75 0.0M
2025-01-22 190.65 196.40 189.75 192.35 0.0M
2025-01-21 177.10 186.75 177.10 186.45 0.0M
2025-01-20 174.65 177.55 174.65 177.55 0.0M
2025-01-16 171.95 175.75 170.95 173.90 0.0M
2025-01-15 171.05 176.75 171.00 176.75 0.0M
2025-01-14 159.65 164.05 159.65 163.60 0.0M
2025-01-13 161.00 161.00 158.10 158.10 0.0M
2025-01-10 160.10 160.10 158.00 159.15 0.0M
2025-01-09 163.05 163.05 163.05 163.05 0.0M
2025-01-08 161.35 161.80 160.80 161.80 0.0M
2025-01-07 172.50 172.50 155.80 162.60 0.0M
2025-01-06 173.40 175.00 172.15 172.15 0.0M
2025-01-03 164.80 168.60 164.80 168.60 0.0M
2025-01-02 160.50 167.50 159.00 162.00 0.0M