57,975€
-1,90%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 59,30 | 59,35 | 57,78 | 57,83 | -2,16% | - |
| 23.06.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,76% | 35,00 |
| 22.06.2026 | 59,80 | 59,80 | 59,55 | 59,55 | 0,93% | 223,00 |
| 19.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | 60,00 |
| 18.06.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,80% | 1,00 |
| 17.06.2026 | 59,35 | 59,95 | 58,85 | 59,03 | -0,38% | - |
| 16.06.2026 | 58,30 | 59,25 | 58,30 | 59,25 | 0,72% | 58,00 |
| 15.06.2026 | 57,98 | 58,88 | 57,88 | 58,83 | 3,02% | - |
| 12.06.2026 | 58,05 | 58,75 | 56,85 | 57,10 | 0,09% | - |
| 11.06.2026 | 56,65 | 57,30 | 56,65 | 57,05 | 1,15% | 355,00 |
| 10.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -1,23% | 1,00 |
| 09.06.2026 | 56,95 | 57,10 | 56,95 | 57,10 | -0,95% | 33,00 |
| 08.06.2026 | 57,65 | 57,65 | 57,65 | 57,65 | 1,54% | 12,00 |
| 05.06.2026 | 56,38 | 57,85 | 56,08 | 56,78 | 0,53% | - |
| 04.06.2026 | 55,68 | 57,48 | 54,88 | 56,48 | 0,22% | - |
| 03.06.2026 | 56,35 | 56,35 | 56,35 | 56,35 | -6,63% | 25,00 |
| 02.06.2026 | 60,35 | 60,35 | 60,35 | 60,35 | 1,68% | 50,00 |
| 01.06.2026 | 59,95 | 60,75 | 59,35 | 59,35 | 1,54% | 90,00 |
| 29.05.2026 | 58,45 | 58,45 | 58,45 | 58,45 | 1,61% | 5,00 |
| 28.05.2026 | 55,95 | 58,13 | 55,95 | 57,53 | 2,22% | - |
| 27.05.2026 | 55,43 | 56,65 | 55,20 | 56,28 | 0,76% | - |
| 26.05.2026 | 55,85 | 55,85 | 55,85 | 55,85 | 3,52% | 12,00 |
| 25.05.2026 | 53,95 | 53,95 | 53,95 | 53,95 | 3,01% | 1,00 |
| 22.05.2026 | 53,18 | 53,43 | 52,25 | 52,38 | -0,66% | - |
| 21.05.2026 | 54,10 | 54,35 | 52,28 | 52,73 | -2,81% | - |
| 20.05.2026 | 50,80 | 54,38 | 50,75 | 54,25 | 6,69% | - |
| 19.05.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -0,39% | 41,00 |
| 18.05.2026 | 50,10 | 51,05 | 50,10 | 51,05 | 0,00% | 25,00 |
| 15.05.2026 | 51,05 | 52,23 | 51,00 | 51,05 | -0,49% | - |
| 14.05.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 4,18% | 25,00 |
| 13.05.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -1,32% | 100,00 |
| 12.05.2026 | 50,60 | 50,60 | 49,90 | 49,90 | -2,92% | 365,00 |
| 11.05.2026 | 51,35 | 51,40 | 51,35 | 51,40 | 4,51% | 130,00 |
| 08.05.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -1,22% | 83,00 |
| 07.05.2026 | 51,60 | 51,93 | 49,69 | 49,79 | -3,42% | - |
| 06.05.2026 | 50,53 | 53,03 | 50,45 | 51,55 | 2,28% | - |
| 05.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 9,38% | 20,00 |
| 04.05.2026 | 46,62 | 46,62 | 46,08 | 46,08 | 4,40% | 92,00 |
| 30.04.2026 | 44,34 | 44,34 | 44,14 | 44,14 | -2,43% | 31,00 |
| 29.04.2026 | 45,22 | 45,24 | 45,22 | 45,24 | 1,94% | 225,00 |
| 28.04.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -3,73% | 44,00 |
| 27.04.2026 | 47,15 | 47,47 | 45,72 | 46,10 | -3,27% | - |
| 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 |