44,900€
2,05%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,30 | 45,00 | 43,60 | 44,90 | 1,35% | - |
| 07.05.2026 | 45,10 | 45,30 | 44,20 | 44,30 | -1,12% | - |
| 06.05.2026 | 44,70 | 45,30 | 43,50 | 44,80 | 0,45% | - |
| 05.05.2026 | 43,50 | 44,80 | 43,50 | 44,60 | 2,76% | - |
| 04.05.2026 | 44,10 | 44,10 | 42,40 | 43,40 | 1,88% | - |
| 30.04.2026 | 41,70 | 42,80 | 41,60 | 42,60 | 1,67% | - |
| 29.04.2026 | 42,30 | 43,10 | 41,40 | 41,90 | -0,48% | - |
| 28.04.2026 | 44,90 | 45,20 | 41,50 | 42,10 | -6,24% | - |
| 27.04.2026 | 44,30 | 45,00 | 44,10 | 44,90 | 1,13% | - |
| 24.04.2026 | 44,30 | 44,80 | 42,80 | 44,40 | 0,23% | - |
| 23.04.2026 | 43,30 | 44,30 | 43,30 | 44,30 | 1,37% | - |
| 22.04.2026 | 43,80 | 44,40 | 43,60 | 43,70 | 0,00% | - |
| 21.04.2026 | 43,90 | 44,60 | 43,20 | 43,70 | -0,23% | - |
| 20.04.2026 | 43,50 | 44,10 | 43,30 | 43,80 | 0,92% | - |
| 17.04.2026 | 43,20 | 44,50 | 42,60 | 43,40 | 1,88% | - |
| 16.04.2026 | 42,50 | 43,30 | 42,40 | 42,60 | 0,24% | - |
| 15.04.2026 | 43,90 | 44,00 | 42,40 | 42,50 | -3,19% | - |
| 14.04.2026 | 44,50 | 44,70 | 43,70 | 43,90 | -1,35% | - |
| 13.04.2026 | 44,50 | 44,80 | 43,80 | 44,50 | -0,22% | - |
| 10.04.2026 | 44,30 | 45,30 | 44,20 | 44,60 | 0,45% | - |
| 09.04.2026 | 44,10 | 44,60 | 43,50 | 44,40 | 0,45% | - |
| 08.04.2026 | 43,30 | 44,40 | 43,20 | 44,20 | 3,76% | - |
| 07.04.2026 | 42,40 | 43,00 | 42,10 | 42,60 | -1,62% | - |
| 02.04.2026 | 42,90 | 43,40 | 42,20 | 43,30 | 0,23% | - |
| 01.04.2026 | 43,30 | 43,60 | 42,80 | 43,20 | 0,00% | - |
| 31.03.2026 | 43,80 | 44,30 | 42,90 | 43,20 | -0,46% | - |
| 30.03.2026 | 43,10 | 44,10 | 43,00 | 43,40 | 0,93% | - |
| 27.03.2026 | 43,50 | 43,50 | 42,50 | 43,00 | -1,15% | - |
| 26.03.2026 | 43,40 | 44,10 | 42,80 | 43,50 | 0,00% | - |
| 25.03.2026 | 41,70 | 43,50 | 41,70 | 43,50 | 4,07% | - |
| 24.03.2026 | 40,60 | 42,10 | 39,90 | 41,80 | 3,21% | - |
| 23.03.2026 | 38,40 | 40,90 | 38,20 | 40,50 | 4,65% | - |
| 20.03.2026 | 39,20 | 39,30 | 38,30 | 38,70 | -1,02% | - |
| 19.03.2026 | 39,60 | 39,60 | 38,40 | 39,10 | -1,01% | - |
| 18.03.2026 | 40,90 | 41,40 | 39,20 | 39,50 | -2,71% | - |
| 17.03.2026 | 40,80 | 41,20 | 40,40 | 40,60 | -0,73% | - |
| 16.03.2026 | 41,30 | 41,30 | 40,40 | 40,90 | -0,24% | - |
| 13.03.2026 | 40,80 | 41,50 | 40,40 | 41,00 | 0,74% | - |
| 12.03.2026 | 40,00 | 40,80 | 39,90 | 40,70 | 0,99% | - |
| 11.03.2026 | 40,70 | 41,00 | 39,90 | 40,30 | -0,74% | - |
| 10.03.2026 | 41,20 | 41,90 | 40,30 | 40,60 | -1,46% | - |
| 09.03.2026 | 40,90 | 41,60 | 39,70 | 41,20 | -0,48% | - |
| 06.03.2026 | 42,10 | 42,10 | 41,00 | 41,40 | -1,66% | - |
| 05.03.2026 | 42,80 | 43,00 | 41,80 | 42,10 | -1,64% | - |
| 04.03.2026 | 42,30 | 43,30 | 42,30 | 42,80 | 0,71% | - |
| 03.03.2026 | 42,90 | 43,10 | 41,70 | 42,50 | -1,62% | - |
| 02.03.2026 | 42,50 | 43,40 | 42,40 | 43,20 | 0,47% | - |
| 27.02.2026 | 43,30 | 43,50 | 42,50 | 43,00 | -0,46% | - |
| 26.02.2026 | 42,70 | 44,00 | 42,50 | 43,20 | 0,93% | - |
| 25.02.2026 | 44,50 | 45,00 | 41,90 | 42,80 | -4,04% | - |
| 24.02.2026 | 45,50 | 46,90 | 44,10 | 44,60 | -1,55% | - |
| 23.02.2026 | 56,75 | 56,75 | 44,90 | 45,30 | -20,53% | 336,00 |
| 20.02.2026 | 56,25 | 57,25 | 55,75 | 57,00 | 1,33% | - |
| 19.02.2026 | 56,25 | 56,50 | 55,25 | 56,25 | 0,00% | - |
| 18.02.2026 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 17.02.2026 | 57,00 | 57,75 | 55,25 | 56,25 | -1,32% | - |
| 16.02.2026 | 56,25 | 58,00 | 56,25 | 57,00 | 1,33% | - |
| 13.02.2026 | 55,75 | 56,75 | 55,50 | 56,25 | 1,35% | - |
| 12.02.2026 | 55,75 | 56,50 | 55,00 | 55,50 | 0,00% | - |
| 11.02.2026 | 54,25 | 55,75 | 54,25 | 55,50 | 2,30% | 108,00 |
| 10.02.2026 | 52,75 | 54,75 | 52,75 | 54,25 | 1,88% | - |
| 09.02.2026 | 52,75 | 53,25 | 52,25 | 53,25 | 0,47% | - |
| 06.02.2026 | 52,25 | 54,00 | 52,25 | 53,00 | 1,44% | - |
| 05.02.2026 | 53,75 | 54,00 | 51,75 | 52,25 | -2,79% | - |
| 04.02.2026 | 50,25 | 53,75 | 50,15 | 53,75 | 7,50% | - |
| 03.02.2026 | 49,70 | 50,75 | 49,55 | 50,00 | 1,21% | - |
| 02.02.2026 | 48,20 | 50,15 | 47,70 | 49,40 | 1,65% | - |
| 30.01.2026 | 47,50 | 49,00 | 47,20 | 48,60 | 2,10% | - |
| 29.01.2026 | 46,80 | 47,90 | 46,70 | 47,60 | 1,28% | - |
| 28.01.2026 | 46,90 | 47,40 | 46,50 | 47,00 | 0,64% | - |
| 27.01.2026 | 46,90 | 47,00 | 46,30 | 46,70 | -0,64% | - |
| 26.01.2026 | 47,10 | 47,80 | 46,20 | 47,00 | -0,42% | - |
| 23.01.2026 | 46,60 | 48,40 | 46,40 | 47,20 | 2,16% | - |
| 22.01.2026 | 45,70 | 46,60 | 44,90 | 46,20 | 1,76% | - |
| 21.01.2026 | 43,70 | 45,60 | 43,30 | 45,40 | 4,13% | - |
| 20.01.2026 | 43,60 | 43,70 | 42,90 | 43,60 | -0,68% | - |
| 19.01.2026 | 44,00 | 44,10 | 43,90 | 43,90 | -1,35% | - |
| 16.01.2026 | 44,70 | 44,90 | 43,60 | 44,50 | -0,45% | - |
| 15.01.2026 | 43,90 | 45,40 | 43,90 | 44,70 | 1,59% | - |
| 14.01.2026 | 43,90 | 44,60 | 43,60 | 44,00 | 0,23% | - |
| 13.01.2026 | 44,50 | 45,00 | 43,90 | 43,90 | -1,57% | - |
| 12.01.2026 | 43,70 | 45,30 | 43,40 | 44,60 | 1,83% | - |
| 09.01.2026 | 43,30 | 44,20 | 42,90 | 43,80 | 0,92% | - |
| 08.01.2026 | 42,70 | 44,00 | 42,20 | 43,40 | 1,17% | - |
| 07.01.2026 | 42,20 | 42,90 | 41,80 | 42,90 | 2,14% | - |
| 06.01.2026 | 40,60 | 42,50 | 40,40 | 42,00 | 3,96% | - |
| 05.01.2026 | 40,40 | 41,20 | 40,30 | 40,40 | 0,50% | - |
| 02.01.2026 | 40,30 | 40,70 | 40,10 | 40,20 | 1,01% | - |
| 30.12.2025 | 40,10 | 40,20 | 39,80 | 39,80 | -0,25% | - |
| 29.12.2025 | 39,90 | 40,70 | 39,50 | 39,90 | 0,00% | - |
| 23.12.2025 | 40,50 | 41,20 | 39,60 | 39,90 | -1,72% | - |
| 22.12.2025 | 40,50 | 41,30 | 40,00 | 40,60 | -2,87% | - |
| 19.12.2025 | 41,70 | 41,80 | 41,70 | 41,80 | 0,24% | - |
| 18.12.2025 | 41,60 | 42,40 | 41,40 | 41,70 | 1,21% | - |
| 17.12.2025 | 41,40 | 42,10 | 38,90 | 41,20 | 0,24% | - |
| 16.12.2025 | 41,00 | 43,35 | 39,40 | 41,10 | 0,98% | - |
| 15.12.2025 | 41,00 | 41,50 | 40,70 | 40,70 | -0,49% | - |
| 12.12.2025 | 41,20 | 41,40 | 40,00 | 40,90 | -0,49% | - |
| 11.12.2025 | 39,90 | 41,50 | 39,90 | 41,10 | 4,05% | - |
| 10.12.2025 | 39,00 | 40,00 | 38,80 | 39,50 | 1,28% | - |