37,000€
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 38,00 | 38,50 | 36,80 | 37,00 | -2,12% | - |
| 05.11.2025 | 36,90 | 38,80 | 36,60 | 37,80 | 2,72% | - |
| 04.11.2025 | 36,60 | 37,30 | 35,60 | 36,80 | 1,66% | - |
| 03.11.2025 | 37,60 | 38,00 | 36,20 | 36,20 | -3,21% | - |
| 31.10.2025 | 37,10 | 38,70 | 36,50 | 37,40 | 0,54% | - |
| 30.10.2025 | 38,00 | 38,80 | 37,10 | 37,20 | -1,33% | 30,00 |
| 29.10.2025 | 38,00 | 39,50 | 37,40 | 37,70 | -0,79% | - |
| 28.10.2025 | 39,00 | 39,30 | 38,00 | 38,00 | -2,56% | - |
| 27.10.2025 | 40,00 | 40,10 | 38,80 | 39,00 | -1,02% | - |
| 24.10.2025 | 39,60 | 40,40 | 37,30 | 39,40 | 2,07% | - |
| 23.10.2025 | 39,10 | 40,20 | 38,20 | 38,60 | -2,53% | - |
| 22.10.2025 | 39,80 | 40,30 | 39,00 | 39,60 | 2,06% | - |
| 21.10.2025 | 39,10 | 40,40 | 38,80 | 38,80 | -0,77% | - |
| 20.10.2025 | 39,30 | 39,90 | 38,80 | 39,10 | 0,26% | - |
| 17.10.2025 | 39,30 | 41,10 | 39,00 | 39,00 | -1,02% | - |
| 16.10.2025 | 40,50 | 41,80 | 39,40 | 39,40 | -1,99% | - |
| 15.10.2025 | 40,40 | 41,40 | 39,90 | 40,20 | 0,00% | - |
| 14.10.2025 | 40,90 | 41,00 | 39,00 | 40,20 | -1,95% | - |
| 13.10.2025 | 40,90 | 41,80 | 40,90 | 41,00 | 1,49% | - |
| 10.10.2025 | 41,60 | 42,40 | 40,30 | 40,40 | -2,42% | - |
| 08.10.2025 | 38,00 | 42,20 | 37,80 | 41,40 | 1,47% | - |
| 07.10.2025 | 41,60 | 42,20 | 40,60 | 40,80 | -1,92% | - |
| 06.10.2025 | 42,00 | 42,70 | 41,30 | 41,60 | 0,00% | - |
| 03.10.2025 | 41,60 | 42,70 | 41,60 | 41,60 | 0,00% | - |
| 02.10.2025 | 40,50 | 42,10 | 40,40 | 41,60 | 1,96% | - |
| 01.10.2025 | 40,30 | 41,30 | 40,20 | 40,80 | 0,99% | - |
| 30.09.2025 | 40,20 | 40,80 | 39,60 | 40,40 | 0,00% | - |
| 29.09.2025 | 40,50 | 41,40 | 39,30 | 40,40 | 0,50% | - |
| 26.09.2025 | 39,90 | 41,40 | 39,60 | 40,20 | 1,01% | - |
| 25.09.2025 | 40,60 | 41,00 | 39,60 | 39,80 | -1,49% | - |
| 24.09.2025 | 40,00 | 41,30 | 40,00 | 40,40 | 1,00% | - |
| 23.09.2025 | 40,80 | 41,60 | 39,80 | 40,00 | -1,48% | - |
| 22.09.2025 | 41,20 | 41,70 | 40,20 | 40,60 | -3,33% | - |
| 19.09.2025 | 42,30 | 42,70 | 41,20 | 42,00 | 0,96% | - |
| 18.09.2025 | 41,60 | 42,80 | 41,20 | 41,60 | 0,97% | - |
| 17.09.2025 | 41,20 | 42,90 | 40,80 | 41,20 | 1,98% | - |
| 16.09.2025 | 41,20 | 41,40 | 40,00 | 40,40 | -1,94% | - |
| 15.09.2025 | 41,00 | 41,80 | 40,60 | 41,20 | -1,44% | - |
| 11.09.2025 | 41,10 | 42,40 | 41,00 | 41,80 | 0,48% | - |
| 09.09.2025 | 42,60 | 42,70 | 39,00 | 41,60 | -1,42% | - |
| 08.09.2025 | 42,90 | 42,90 | 41,40 | 42,20 | -0,47% | - |
| 05.09.2025 | 42,40 | 43,30 | 41,50 | 42,40 | 2,91% | - |
| 04.09.2025 | 41,40 | 43,20 | 41,20 | 41,20 | 0,00% | - |
| 03.09.2025 | 42,00 | 42,50 | 41,00 | 41,20 | -1,44% | - |
| 02.09.2025 | 42,80 | 43,10 | 41,40 | 41,80 | -1,42% | - |
| 01.09.2025 | 42,70 | 42,80 | 42,40 | 42,40 | -1,17% | - |
| 29.08.2025 | 42,60 | 43,70 | 42,00 | 42,90 | -0,69% | - |
| 28.08.2025 | 44,30 | 44,50 | 42,80 | 43,20 | -2,26% | - |
| 27.08.2025 | 43,70 | 44,80 | 43,00 | 44,20 | 2,31% | - |
| 26.08.2025 | 43,50 | 67,00 | 42,80 | 43,20 | -0,69% | - |
| 25.08.2025 | 44,30 | 46,00 | 43,00 | 43,50 | -1,81% | - |
| 22.08.2025 | 42,90 | 63,85 | 42,20 | 44,30 | 3,50% | - |
| 21.08.2025 | 42,60 | 43,20 | 42,00 | 42,80 | 0,47% | - |
| 20.08.2025 | 42,50 | 42,90 | 41,90 | 42,60 | 0,24% | - |
| 19.08.2025 | 41,60 | 42,70 | 41,50 | 42,50 | 1,92% | - |
| 18.08.2025 | 42,10 | 42,90 | 41,40 | 41,70 | -0,95% | - |
| 15.08.2025 | 43,40 | 43,50 | 41,90 | 42,10 | -2,32% | - |
| 14.08.2025 | 43,40 | 44,90 | 42,10 | 43,10 | -0,46% | - |
| 13.08.2025 | 43,20 | 43,70 | 42,20 | 43,30 | 0,70% | - |
| 12.08.2025 | 41,90 | 43,30 | 41,60 | 43,00 | 2,38% | - |
| 11.08.2025 | 41,90 | 42,40 | 41,50 | 42,00 | 0,00% | - |
| 08.08.2025 | 42,40 | 43,40 | 41,70 | 42,00 | -0,47% | - |
| 07.08.2025 | 42,30 | 43,90 | 41,90 | 42,20 | -0,24% | - |
| 06.08.2025 | 44,00 | 45,40 | 41,70 | 42,30 | -3,42% | - |
| 05.08.2025 | 43,30 | 44,10 | 42,70 | 43,80 | 1,62% | - |
| 04.08.2025 | 43,20 | 44,20 | 42,60 | 43,10 | 0,23% | - |
| 01.08.2025 | 44,20 | 44,60 | 41,10 | 43,00 | -3,15% | - |
| 31.07.2025 | 43,80 | 67,70 | 42,80 | 44,40 | 1,37% | - |
| 30.07.2025 | 47,80 | 68,05 | 41,90 | 43,80 | -8,37% | - |
| 29.07.2025 | 48,70 | 62,20 | 47,70 | 47,80 | -1,44% | - |
| 28.07.2025 | 48,90 | 49,90 | 48,10 | 48,50 | -0,21% | - |
| 25.07.2025 | 48,30 | 49,85 | 47,50 | 48,60 | 0,83% | - |
| 24.07.2025 | 49,00 | 49,30 | 47,60 | 48,20 | -1,83% | - |
| 23.07.2025 | 48,80 | 50,20 | 48,50 | 49,10 | 1,03% | - |
| 22.07.2025 | 48,30 | 66,55 | 48,00 | 48,60 | 0,83% | - |
| 21.07.2025 | 48,20 | 69,90 | 47,70 | 48,20 | -0,41% | - |
| 18.07.2025 | 49,50 | 49,50 | 47,90 | 48,40 | -2,02% | - |
| 17.07.2025 | 49,00 | 50,10 | 48,90 | 49,40 | 1,23% | - |
| 16.07.2025 | 48,50 | 50,40 | 47,70 | 48,80 | 0,00% | - |
| 15.07.2025 | 49,70 | 50,75 | 48,70 | 48,80 | -2,20% | - |
| 14.07.2025 | 50,90 | 51,40 | 49,40 | 49,90 | -0,70% | - |
| 11.07.2025 | 51,25 | 65,10 | 49,65 | 50,25 | -1,95% | - |
| 10.07.2025 | 50,00 | 52,25 | 50,00 | 51,25 | 0,99% | - |
| 09.07.2025 | 50,75 | 51,25 | 49,85 | 50,75 | 0,69% | - |
| 08.07.2025 | 49,00 | 51,25 | 48,90 | 50,40 | 2,65% | - |
| 07.07.2025 | 49,95 | 50,80 | 48,80 | 49,10 | -1,50% | - |
| 04.07.2025 | 49,75 | 49,85 | 49,75 | 49,85 | -0,80% | - |
| 03.07.2025 | 49,70 | 67,80 | 48,95 | 50,25 | 0,70% | - |
| 02.07.2025 | 48,70 | 60,45 | 48,00 | 49,90 | 3,10% | - |
| 01.07.2025 | 46,10 | 50,35 | 45,20 | 48,40 | 4,31% | - |
| 30.06.2025 | 47,20 | 48,20 | 46,20 | 46,40 | -2,11% | - |
| 27.06.2025 | 47,30 | 59,45 | 46,30 | 47,40 | 0,42% | - |
| 26.06.2025 | 46,40 | 47,50 | 45,70 | 47,20 | 0,85% | - |
| 25.06.2025 | 47,20 | 48,70 | 46,40 | 46,80 | -1,68% | - |
| 24.06.2025 | 47,50 | 48,40 | 47,40 | 47,60 | 0,42% | - |
| 23.06.2025 | 46,50 | 60,10 | 46,10 | 47,40 | 1,50% | - |
| 20.06.2025 | 46,80 | 60,70 | 46,40 | 46,70 | 0,00% | - |
| 19.06.2025 | 47,30 | 47,30 | 46,70 | 46,70 | -1,48% | - |
| 18.06.2025 | 47,10 | 48,35 | 46,90 | 47,40 | 0,85% | - |
| 17.06.2025 | 47,30 | 60,05 | 46,60 | 47,00 | -1,26% | - |