49,600€
0,40%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 49,70 | 49,70 | 49,60 | 49,70 | 0,40% | - |
| 02.07.2026 | 49,00 | 49,70 | 48,70 | 49,50 | 0,81% | - |
| 01.07.2026 | 48,70 | 50,25 | 48,50 | 49,10 | 0,82% | - |
| 30.06.2026 | 48,10 | 48,90 | 47,70 | 48,70 | 1,88% | - |
| 29.06.2026 | 49,10 | 49,10 | 47,00 | 47,80 | -2,05% | - |
| 26.06.2026 | 48,60 | 49,20 | 46,30 | 48,80 | 0,00% | - |
| 25.06.2026 | 48,40 | 49,00 | 47,70 | 48,80 | 0,83% | - |
| 24.06.2026 | 46,30 | 48,60 | 46,30 | 48,40 | 4,31% | - |
| 23.06.2026 | 46,70 | 47,20 | 46,10 | 46,40 | -0,85% | - |
| 22.06.2026 | 47,00 | 47,60 | 46,10 | 46,80 | 0,43% | - |
| 19.06.2026 | 47,10 | 47,10 | 46,60 | 46,60 | 0,00% | - |
| 18.06.2026 | 46,90 | 47,80 | 46,10 | 46,60 | -0,43% | - |
| 17.06.2026 | 46,70 | 47,40 | 45,60 | 46,80 | 0,21% | - |
| 16.06.2026 | 47,10 | 47,60 | 45,20 | 46,70 | -0,64% | - |
| 15.06.2026 | 47,30 | 47,50 | 46,50 | 47,00 | 0,00% | - |
| 12.06.2026 | 46,10 | 47,20 | 45,70 | 47,00 | 2,62% | - |
| 11.06.2026 | 44,90 | 45,90 | 44,90 | 45,80 | 2,00% | - |
| 10.06.2026 | 45,30 | 46,20 | 44,70 | 44,90 | -1,32% | - |
| 09.06.2026 | 44,70 | 46,10 | 44,50 | 45,50 | 2,02% | - |
| 08.06.2026 | 44,30 | 45,30 | 44,20 | 44,60 | 0,22% | - |
| 05.06.2026 | 44,30 | 45,00 | 44,10 | 44,50 | 0,00% | - |
| 04.06.2026 | 44,50 | 44,90 | 43,80 | 44,50 | 0,23% | - |
| 03.06.2026 | 44,90 | 45,50 | 44,30 | 44,40 | -1,33% | - |
| 02.06.2026 | 45,10 | 45,90 | 44,80 | 45,00 | -0,44% | - |
| 01.06.2026 | 45,10 | 45,50 | 44,30 | 45,20 | -0,44% | - |
| 29.05.2026 | 46,30 | 46,50 | 45,20 | 45,40 | -1,94% | - |
| 28.05.2026 | 46,30 | 46,60 | 44,60 | 46,30 | 0,65% | - |
| 27.05.2026 | 45,70 | 46,60 | 45,50 | 46,00 | 0,44% | - |
| 26.05.2026 | 45,00 | 46,10 | 44,20 | 45,80 | 1,55% | - |
| 25.05.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 22.05.2026 | 44,30 | 44,90 | 44,00 | 44,80 | 1,36% | - |
| 21.05.2026 | 43,60 | 44,40 | 42,80 | 44,20 | 1,38% | - |
| 20.05.2026 | 42,70 | 43,60 | 42,60 | 43,60 | 2,11% | - |
| 19.05.2026 | 42,70 | 43,20 | 42,40 | 42,70 | -0,47% | - |
| 18.05.2026 | 42,00 | 43,10 | 41,90 | 42,90 | 1,42% | - |
| 15.05.2026 | 43,30 | 43,40 | 42,00 | 42,30 | -2,08% | - |
| 14.05.2026 | 43,30 | 43,90 | 43,10 | 43,20 | 0,00% | - |
| 13.05.2026 | 43,50 | 43,80 | 43,10 | 43,20 | -0,69% | - |
| 12.05.2026 | 44,10 | 44,30 | 43,10 | 43,50 | -1,36% | - |
| 11.05.2026 | 44,90 | 45,10 | 44,00 | 44,10 | -1,78% | - |
| 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 |