50,750€
1,00%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 51,25 | 51,75 | 49,90 | 50,25 | -1,95% | - |
| 22.07.2026 | 51,25 | 51,75 | 50,90 | 51,25 | 0,00% | - |
| 21.07.2026 | 50,75 | 51,25 | 49,40 | 51,25 | 0,00% | - |
| 20.07.2026 | 51,25 | 51,75 | 50,00 | 51,25 | 0,49% | - |
| 17.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 16.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 15.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 14.07.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 13.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,41% | - |
| 10.07.2026 | 49,30 | 49,50 | 49,30 | 49,50 | 2,48% | - |
| 09.07.2026 | 48,40 | 48,70 | 48,00 | 48,30 | 0,42% | - |
| 08.07.2026 | 49,30 | 49,30 | 47,80 | 48,10 | -3,02% | - |
| 07.07.2026 | 49,70 | 50,05 | 49,00 | 49,60 | 1,02% | - |
| 06.07.2026 | 49,70 | 49,90 | 49,00 | 49,10 | -0,61% | - |
| 03.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 02.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 01.07.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 30.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 29.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,92% | - |
| 26.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 25.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 4,31% | - |
| 24.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 23.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 22.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 19.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 18.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 17.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 16.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 15.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | - |
| 12.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 11.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 10.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 09.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 08.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 05.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 03.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 02.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 01.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 29.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 28.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 27.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 26.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 25.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 22.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 21.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 20.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 18.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 15.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 14.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 13.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 11.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 08.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 07.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 06.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 05.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 04.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 30.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 29.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -6,25% | - |
| 28.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 27.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 24.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 23.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 22.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 21.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 20.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 17.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 16.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 15.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 14.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 13.04.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | 1,00 |
| 10.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 09.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 08.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 07.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 01.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 31.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 30.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 27.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 26.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 25.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 24.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 6,35% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 20.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 19.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 18.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 17.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 16.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 13.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 12.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 11.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 10.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 09.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 06.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 05.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 04.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 03.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 02.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |