47,330€
1,18%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 47,56 | 47,66 | 46,40 | 47,66 | 1,27% | 152,00 |
| 23.04.2026 | 47,44 | 47,84 | 47,06 | 47,06 | -2,12% | 31,00 |
| 22.04.2026 | 48,08 | 48,08 | 48,08 | 48,08 | 1,39% | 4,00 |
| 21.04.2026 | 47,52 | 47,52 | 47,42 | 47,42 | -0,92% | 244,00 |
| 20.04.2026 | 48,72 | 48,72 | 47,86 | 47,86 | -4,16% | 110,00 |
| 17.04.2026 | 48,90 | 49,94 | 48,90 | 49,94 | 1,92% | 105,00 |
| 16.04.2026 | 50,75 | 50,75 | 48,36 | 49,00 | 1,28% | 232,00 |
| 15.04.2026 | 48,38 | 48,38 | 48,38 | 48,38 | -0,49% | 83,00 |
| 14.04.2026 | 48,66 | 48,66 | 48,62 | 48,62 | 1,38% | 220,00 |
| 13.04.2026 | 47,96 | 47,96 | 47,96 | 47,96 | -3,07% | 1,00 |
| 10.04.2026 | 46,54 | 49,84 | 46,54 | 49,48 | 7,57% | 54,00 |
| 09.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 5,55% | 20,00 |
| 08.04.2026 | 45,08 | 45,08 | 43,50 | 43,58 | 3,22% | 391,00 |
| 07.04.2026 | 43,54 | 43,54 | 42,22 | 42,22 | -3,17% | 55,00 |
| 02.04.2026 | 43,00 | 43,60 | 43,00 | 43,60 | -1,02% | 10,00 |
| 01.04.2026 | 42,70 | 44,05 | 42,70 | 44,05 | 4,76% | 485,00 |
| 31.03.2026 | 40,70 | 42,05 | 40,70 | 42,05 | 4,21% | 1.080,00 |
| 30.03.2026 | 41,00 | 41,60 | 40,35 | 40,35 | -9,43% | 650,00 |
| 27.03.2026 | 53,20 | 55,20 | 44,40 | 44,55 | -26,24% | 579,00 |
| 26.03.2026 | 60,50 | 60,50 | 60,40 | 60,40 | -1,23% | 850,00 |
| 25.03.2026 | 60,15 | 62,35 | 59,90 | 61,15 | 2,43% | - |
| 24.03.2026 | 59,00 | 59,70 | 59,00 | 59,70 | -1,97% | 160,00 |
| 23.03.2026 | 58,00 | 60,90 | 57,50 | 60,90 | 4,82% | 171,00 |
| 20.03.2026 | 59,45 | 60,25 | 58,10 | 58,10 | -2,43% | - |
| 19.03.2026 | 60,35 | 60,80 | 58,85 | 59,55 | -2,78% | - |
| 18.03.2026 | 60,85 | 63,50 | 60,65 | 61,25 | 1,58% | - |
| 17.03.2026 | 58,65 | 61,40 | 58,65 | 60,30 | 1,86% | - |
| 16.03.2026 | 59,20 | 59,20 | 59,20 | 59,20 | 1,98% | 10,00 |
| 13.03.2026 | 58,45 | 59,40 | 58,00 | 58,05 | -2,76% | - |
| 12.03.2026 | 59,70 | 59,70 | 59,70 | 59,70 | 1,36% | 7,00 |
| 11.03.2026 | 58,95 | 59,70 | 58,05 | 58,90 | 0,68% | - |
| 10.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 3,91% | 1,00 |
| 09.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -3,43% | 60,00 |
| 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% | - |