43,900€
-1,13%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 44,50 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 12.01.2026 | 43,40 | 45,00 | 43,20 | 44,40 | 1,37% | - |
| 09.01.2026 | 43,00 | 43,80 | 42,80 | 43,80 | 0,92% | - |
| 08.01.2026 | 42,40 | 43,80 | 42,00 | 43,40 | 1,88% | - |
| 07.01.2026 | 42,00 | 42,60 | 41,60 | 42,60 | 1,43% | - |
| 06.01.2026 | 40,40 | 42,20 | 40,00 | 42,00 | 3,96% | - |
| 05.01.2026 | 40,20 | 41,00 | 40,00 | 40,40 | 0,50% | - |
| 02.01.2026 | 40,00 | 40,40 | 39,80 | 40,20 | 1,01% | - |
| 30.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 29.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 23.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 300,00 |
| 22.12.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -1,93% | - |
| 19.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 18.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 17.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 16.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 15.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 12.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 11.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 10.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 09.12.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 1,56% | - |
| 08.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 05.12.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 04.12.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -2,03% | - |
| 03.12.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 0,51% | - |
| 02.12.2025 | 38,60 | 39,20 | 38,20 | 39,20 | 1,55% | - |
| 01.12.2025 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 28.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 27.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 26.11.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | - |
| 25.11.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 3,68% | - |
| 24.11.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 3,26% | - |
| 21.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 19.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 18.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 17.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 14.11.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 0,53% | - |
| 13.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 12.11.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | - |
| 11.11.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,53% | - |
| 10.11.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 2,70% | - |
| 08.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 06.11.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -2,12% | - |
| 05.11.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 2,72% | - |
| 04.11.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 1,66% | - |
| 03.11.2025 | 37,40 | 37,40 | 36,20 | 36,20 | -3,21% | - |
| 31.10.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 0,54% | - |
| 30.10.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -1,06% | 30,00 |
| 29.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 28.10.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -2,56% | - |
| 27.10.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -1,02% | - |
| 24.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 23.10.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -2,53% | - |
| 22.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 21.10.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 20.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.10.2025 | 39,00 | 39,40 | 39,00 | 39,00 | -2,99% | - |
| 16.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 15.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 14.10.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -1,95% | - |
| 13.10.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 1,49% | - |
| 10.10.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -2,42% | - |
| 09.10.2025 | 41,60 | 41,60 | 41,60 | 41,40 | 1,47% | - |
| 07.10.2025 | 41,20 | 41,40 | 40,80 | 40,80 | -1,92% | - |
| 06.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 03.10.2025 | 41,40 | 42,00 | 41,40 | 41,60 | 0,00% | - |
| 02.10.2025 | 40,40 | 41,60 | 40,40 | 41,60 | 1,96% | - |
| 01.10.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 2,00% | - |
| 30.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 29.09.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 26.09.2025 | 39,60 | 40,20 | 39,60 | 40,20 | 1,01% | - |
| 25.09.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -1,49% | - |
| 24.09.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 1,00% | - |
| 23.09.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -1,48% | - |
| 22.09.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -3,33% | - |
| 19.09.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 0,96% | - |
| 18.09.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | - |
| 17.09.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 1,98% | - |
| 16.09.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,94% | - |
| 15.09.2025 | 40,80 | 41,20 | 40,80 | 41,20 | -1,90% | - |
| 12.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 11.09.2025 | 40,80 | 41,80 | 40,80 | 41,80 | 0,97% | - |
| 10.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 09.09.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -1,42% | - |
| 08.09.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | - |
| 05.09.2025 | 42,20 | 42,40 | 42,00 | 42,40 | 2,91% | - |
| 04.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 03.09.2025 | 41,60 | 41,80 | 41,20 | 41,20 | -1,44% | - |
| 02.09.2025 | 42,40 | 42,60 | 41,80 | 41,80 | -1,42% | - |
| 01.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 29.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 28.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 27.08.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 2,31% | - |
| 25.08.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -2,26% | - |
| 22.08.2025 | 42,80 | 44,20 | 42,80 | 44,20 | 4,25% | - |
| 21.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 20.08.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | - |
| 19.08.2025 | 41,40 | 42,20 | 41,40 | 42,20 | 1,44% | - |
| 18.08.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -3,70% | - |