58,250€
0,43%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,90 | 58,90 | 58,20 | 58,30 | 0,52% | 22,00 |
| 05.03.2026 | 59,45 | 60,65 | 57,80 | 58,00 | -3,81% | - |
| 04.03.2026 | 59,90 | 60,60 | 59,90 | 60,30 | 6,16% | 166,00 |
| 03.03.2026 | 58,40 | 59,20 | 56,80 | 56,80 | -5,96% | 526,00 |
| 02.03.2026 | 59,60 | 60,40 | 59,60 | 60,40 | -3,82% | 42,00 |
| 27.02.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,64% | 27,00 |
| 26.02.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -2,35% | 367,00 |
| 25.02.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 5,27% | 2,00 |
| 24.02.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 1,42% | 49,00 |
| 23.02.2026 | 59,95 | 61,20 | 59,45 | 59,85 | -0,25% | - |
| 20.02.2026 | 60,30 | 60,30 | 59,50 | 60,00 | -0,50% | 343,00 |
| 19.02.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -2,11% | 60,00 |
| 18.02.2026 | 60,10 | 61,60 | 60,10 | 61,60 | 2,50% | 68,00 |
| 17.02.2026 | 59,40 | 60,10 | 59,40 | 60,10 | -0,33% | 148,00 |
| 16.02.2026 | 60,80 | 60,80 | 60,30 | 60,30 | -0,50% | 160,00 |
| 13.02.2026 | 60,40 | 60,80 | 59,00 | 60,60 | -4,72% | 516,00 |
| 12.02.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 2,58% | 38,00 |
| 11.02.2026 | 62,40 | 62,40 | 62,00 | 62,00 | -4,91% | 243,00 |
| 10.02.2026 | 64,70 | 65,60 | 64,70 | 65,20 | 1,88% | 54,00 |
| 09.02.2026 | 63,60 | 64,00 | 62,40 | 64,00 | 4,23% | 572,00 |
| 06.02.2026 | 60,80 | 61,90 | 60,80 | 61,40 | 0,82% | 304,00 |
| 05.02.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 0,16% | 50,00 |
| 04.02.2026 | 61,70 | 63,70 | 60,80 | 60,80 | -1,62% | 165,00 |
| 03.02.2026 | 63,90 | 63,90 | 61,80 | 61,80 | -1,90% | 602,00 |
| 02.02.2026 | 64,20 | 64,20 | 63,00 | 63,00 | -1,10% | 150,00 |
| 30.01.2026 | 64,80 | 64,80 | 63,30 | 63,70 | -3,63% | 581,00 |
| 29.01.2026 | 66,00 | 66,10 | 66,00 | 66,10 | -1,20% | 35,00 |
| 28.01.2026 | 67,00 | 67,00 | 66,90 | 66,90 | -0,15% | 45,00 |
| 27.01.2026 | 68,20 | 68,20 | 67,00 | 67,00 | -1,62% | 419,00 |
| 26.01.2026 | 65,80 | 68,20 | 65,80 | 68,10 | 2,10% | 472,00 |
| 23.01.2026 | 60,00 | 66,70 | 60,00 | 66,70 | 12,86% | 3.090,00 |
| 22.01.2026 | 58,40 | 59,10 | 58,00 | 59,10 | 5,35% | 281,00 |
| 21.01.2026 | 55,70 | 56,10 | 55,70 | 56,10 | 4,66% | 156,00 |
| 20.01.2026 | 55,10 | 55,10 | 53,60 | 53,60 | -4,80% | 257,00 |
| 19.01.2026 | 56,50 | 56,50 | 56,30 | 56,30 | -0,88% | 62,00 |
| 16.01.2026 | 56,50 | 57,20 | 56,10 | 56,80 | -0,18% | 1.992,00 |
| 15.01.2026 | 58,00 | 58,10 | 56,90 | 56,90 | 1,43% | 173,00 |
| 14.01.2026 | 55,50 | 56,10 | 55,50 | 56,10 | 4,28% | 84,00 |
| 13.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,65% | 40,00 |
| 12.01.2026 | 54,40 | 55,25 | 54,05 | 54,15 | -1,90% | - |
| 09.01.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,10% | 180,00 |
| 08.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 4,20% | 35,00 |
| 07.01.2026 | 52,35 | 52,40 | 52,30 | 52,40 | -0,38% | - |
| 06.01.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,50% | 40,00 |
| 05.01.2026 | 53,40 | 53,50 | 53,40 | 53,40 | -0,37% | - |
| 02.01.2026 | 52,40 | 53,60 | 52,40 | 53,60 | 2,49% | 31,00 |
| 30.12.2025 | 53,20 | 53,20 | 52,30 | 52,30 | -0,19% | 19,00 |
| 29.12.2025 | 52,80 | 52,80 | 52,40 | 52,40 | -0,76% | 119,00 |
| 23.12.2025 | 52,90 | 52,90 | 52,80 | 52,80 | -1,12% | 77,00 |
| 22.12.2025 | 51,60 | 53,65 | 51,50 | 53,40 | 3,89% | - |
| 19.12.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | 20,00 |
| 18.12.2025 | 51,15 | 51,50 | 51,15 | 51,40 | -0,96% | - |
| 17.12.2025 | 53,80 | 53,80 | 51,90 | 51,90 | -3,35% | 122,00 |
| 16.12.2025 | 53,80 | 53,80 | 53,70 | 53,70 | -1,65% | 592,00 |
| 15.12.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,27% | 37,00 |
| 12.12.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 1,47% | 60,00 |
| 11.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,18% | 15,00 |
| 10.12.2025 | 55,90 | 55,95 | 54,35 | 54,60 | -1,80% | - |
| 09.12.2025 | 57,00 | 57,00 | 55,60 | 55,60 | -2,11% | 1.000,00 |
| 08.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 3,09% | 235,00 |
| 05.12.2025 | 56,65 | 57,55 | 55,05 | 55,10 | -1,96% | - |
| 04.12.2025 | 57,60 | 57,60 | 56,20 | 56,20 | -3,27% | 94,00 |
| 03.12.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 8,60% | 1,00 |
| 02.12.2025 | 53,80 | 53,80 | 53,50 | 53,50 | -1,11% | 332,00 |
| 01.12.2025 | 56,20 | 56,20 | 54,10 | 54,10 | -4,59% | 398,00 |
| 28.11.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -1,05% | 5,00 |
| 27.11.2025 | 56,60 | 58,05 | 56,50 | 57,30 | 2,50% | - |
| 26.11.2025 | 56,30 | 56,60 | 55,90 | 55,90 | 0,72% | 820,00 |
| 25.11.2025 | 53,20 | 55,50 | 53,20 | 55,50 | 3,74% | 452,00 |
| 24.11.2025 | 54,50 | 54,60 | 53,15 | 53,50 | -2,01% | - |
| 21.11.2025 | 53,90 | 54,60 | 53,90 | 54,60 | -4,29% | 5,00 |
| 20.11.2025 | 57,30 | 58,90 | 56,80 | 57,05 | -0,61% | - |
| 19.11.2025 | 57,00 | 57,40 | 55,70 | 57,40 | -4,33% | 687,00 |
| 18.11.2025 | 57,10 | 60,00 | 57,10 | 60,00 | 2,56% | 970,00 |
| 17.11.2025 | 59,20 | 59,50 | 58,30 | 58,50 | -2,99% | 207,00 |
| 14.11.2025 | 60,00 | 60,30 | 59,90 | 60,30 | -2,27% | 1.000,00 |
| 13.11.2025 | 63,80 | 64,20 | 61,65 | 61,70 | -3,59% | - |
| 12.11.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 4,07% | 10,00 |
| 11.11.2025 | 61,90 | 61,90 | 61,50 | 61,50 | -2,61% | 398,00 |
| 10.11.2025 | 62,20 | 63,50 | 62,10 | 63,15 | 2,52% | - |
| 07.11.2025 | 60,90 | 61,60 | 60,90 | 61,60 | 0,65% | 1.593,00 |
| 06.11.2025 | 62,00 | 62,00 | 60,10 | 61,20 | -1,92% | 1.045,00 |
| 05.11.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -1,58% | 50,00 |
| 04.11.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -2,69% | 2,00 |
| 03.11.2025 | 64,80 | 66,05 | 64,30 | 65,15 | 1,96% | - |
| 31.10.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,16% | 7,00 |
| 30.10.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,62% | 27,00 |
| 29.10.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,68% | 45,00 |
| 28.10.2025 | 65,20 | 66,00 | 65,20 | 65,50 | 0,92% | 225,00 |
| 27.10.2025 | 64,65 | 65,45 | 62,80 | 64,90 | 0,78% | - |
| 24.10.2025 | 65,55 | 65,55 | 64,00 | 64,40 | -2,13% | - |
| 23.10.2025 | 65,20 | 65,80 | 65,20 | 65,80 | -0,15% | 26,00 |
| 22.10.2025 | 66,10 | 66,10 | 65,90 | 65,90 | -1,13% | 65,00 |
| 21.10.2025 | 68,30 | 68,40 | 66,15 | 66,65 | -3,12% | - |
| 20.10.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 4,72% | 7,00 |
| 17.10.2025 | 64,80 | 65,70 | 64,80 | 65,70 | 6,48% | 43,00 |
| 16.10.2025 | 63,90 | 63,90 | 61,70 | 61,70 | -1,83% | 175,00 |
| 15.10.2025 | 64,60 | 64,70 | 62,85 | 62,85 | -1,18% | - |
| 14.10.2025 | 64,65 | 64,65 | 63,00 | 63,60 | -2,00% | - |
| 13.10.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -1,07% | 500,00 |