41,000€
2,50%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 40,20 | 41,00 | 40,00 | 40,20 | 0,50% | - |
| 12.03.2026 | 39,60 | 40,60 | 39,40 | 40,00 | 1,01% | - |
| 11.03.2026 | 39,80 | 40,40 | 39,60 | 39,60 | -0,50% | - |
| 10.03.2026 | 40,60 | 41,20 | 39,80 | 39,80 | -3,40% | - |
| 09.03.2026 | 40,60 | 41,20 | 40,00 | 41,20 | 0,00% | - |
| 06.03.2026 | 41,80 | 41,80 | 40,80 | 41,20 | -1,44% | - |
| 05.03.2026 | 42,40 | 42,60 | 41,60 | 41,80 | -1,42% | - |
| 04.03.2026 | 42,20 | 43,00 | 42,00 | 42,40 | 0,00% | - |
| 03.03.2026 | 42,60 | 43,00 | 41,60 | 42,40 | -1,40% | - |
| 02.03.2026 | 42,40 | 43,20 | 41,80 | 43,00 | 0,00% | - |
| 27.02.2026 | 43,00 | 43,20 | 42,00 | 43,00 | -0,46% | - |
| 26.02.2026 | 42,40 | 43,80 | 42,00 | 43,20 | -2,70% | - |
| 25.02.2026 | 44,20 | 44,80 | 44,20 | 44,40 | -0,45% | - |
| 24.02.2026 | 46,00 | 46,00 | 44,00 | 44,60 | -16,64% | - |
| 23.02.2026 | 56,50 | 56,50 | 53,50 | 53,50 | -6,14% | 243,00 |
| 20.02.2026 | 56,00 | 57,00 | 55,50 | 57,00 | 1,79% | - |
| 19.02.2026 | 56,00 | 56,00 | 55,00 | 56,00 | 0,00% | - |
| 18.02.2026 | 56,00 | 56,50 | 55,50 | 56,00 | 0,00% | - |
| 17.02.2026 | 56,50 | 57,50 | 54,50 | 56,00 | -0,88% | - |
| 16.02.2026 | 56,00 | 57,50 | 56,00 | 56,50 | 1,80% | - |
| 13.02.2026 | 55,50 | 56,50 | 55,00 | 55,50 | 0,00% | - |
| 12.02.2026 | 55,50 | 56,50 | 55,00 | 55,50 | 0,00% | - |
| 11.02.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 2,78% | 36,00 |
| 10.02.2026 | 52,50 | 54,50 | 52,50 | 54,00 | 2,86% | - |
| 09.02.2026 | 53,00 | 53,00 | 52,00 | 52,50 | -0,94% | - |
| 06.02.2026 | 52,00 | 53,50 | 52,00 | 53,00 | 1,92% | - |
| 05.02.2026 | 53,50 | 54,00 | 51,50 | 52,00 | -2,80% | - |
| 04.02.2026 | 49,80 | 53,50 | 49,80 | 53,50 | 7,00% | - |
| 03.02.2026 | 49,40 | 50,50 | 48,60 | 50,00 | 1,21% | - |
| 02.02.2026 | 47,80 | 49,80 | 47,80 | 49,40 | 1,65% | - |
| 30.01.2026 | 47,20 | 48,60 | 46,80 | 48,60 | 2,10% | - |
| 29.01.2026 | 46,60 | 47,60 | 46,40 | 47,60 | 1,28% | - |
| 28.01.2026 | 46,40 | 47,00 | 46,20 | 47,00 | 1,73% | - |
| 27.01.2026 | 46,60 | 46,80 | 46,00 | 46,20 | -0,86% | - |
| 26.01.2026 | 46,80 | 47,00 | 46,00 | 46,60 | -1,27% | - |
| 23.01.2026 | 46,40 | 48,00 | 46,20 | 47,20 | 2,16% | - |
| 22.01.2026 | 45,40 | 46,40 | 45,40 | 46,20 | 1,76% | - |
| 21.01.2026 | 43,40 | 45,40 | 42,60 | 45,40 | 4,61% | - |
| 20.01.2026 | 43,40 | 43,60 | 42,80 | 43,40 | -0,46% | - |
| 19.01.2026 | 43,60 | 44,00 | 43,60 | 43,60 | -1,80% | - |
| 16.01.2026 | 44,40 | 44,60 | 43,60 | 44,40 | -0,45% | - |
| 15.01.2026 | 43,60 | 45,00 | 43,60 | 44,60 | 1,36% | - |
| 14.01.2026 | 43,60 | 44,20 | 43,40 | 44,00 | 0,46% | - |
| 13.01.2026 | 44,20 | 44,60 | 43,80 | 43,80 | -1,35% | - |
| 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% | - |