46,900€
1,30%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 46,40 | 47,10 | 46,00 | 46,90 | 1,30% | - |
| 02.06.2025 | 47,80 | 47,80 | 46,20 | 46,30 | -3,34% | - |
| 30.05.2025 | 48,80 | 48,80 | 47,70 | 47,90 | -1,84% | - |
| 29.05.2025 | 48,80 | 49,70 | 48,40 | 48,80 | 0,00% | - |
| 28.05.2025 | 49,95 | 50,10 | 48,60 | 48,80 | -2,20% | - |
| 27.05.2025 | 47,80 | 49,90 | 47,80 | 49,90 | 3,31% | - |
| 26.05.2025 | 48,00 | 48,40 | 48,00 | 48,30 | 1,05% | - |
| 23.05.2025 | 48,80 | 48,80 | 47,30 | 47,80 | -1,85% | - |
| 22.05.2025 | 47,60 | 49,10 | 47,30 | 48,70 | 2,31% | - |
| 21.05.2025 | 49,20 | 49,30 | 47,20 | 47,60 | -3,45% | - |
| 20.05.2025 | 49,50 | 49,70 | 49,00 | 49,30 | -0,40% | - |
| 19.05.2025 | 50,30 | 50,30 | 49,10 | 49,50 | -1,49% | - |
| 16.05.2025 | 49,50 | 50,25 | 49,20 | 50,25 | 1,31% | - |
| 15.05.2025 | 49,40 | 49,85 | 48,30 | 49,60 | 0,81% | - |
| 14.05.2025 | 49,20 | 49,55 | 46,20 | 49,20 | -0,40% | - |
| 13.05.2025 | 50,75 | 50,75 | 49,30 | 49,40 | -2,18% | - |
| 12.05.2025 | 48,20 | 52,75 | 48,20 | 50,50 | 4,99% | - |
| 09.05.2025 | 48,80 | 49,55 | 44,40 | 48,10 | -1,43% | - |
| 08.05.2025 | 47,80 | 49,30 | 47,60 | 48,80 | 2,09% | - |
| 07.05.2025 | 47,40 | 48,50 | 47,10 | 47,80 | 0,84% | - |
| 06.05.2025 | 47,60 | 47,60 | 45,50 | 47,40 | -0,42% | - |
| 05.05.2025 | 48,90 | 48,90 | 47,60 | 47,60 | -2,46% | - |
| 02.05.2025 | 45,70 | 49,10 | 45,70 | 48,80 | 9,17% | - |
| 30.04.2025 | 44,90 | 45,50 | 43,30 | 44,70 | -1,32% | - |
| 29.04.2025 | 42,10 | 48,00 | 41,70 | 45,30 | 7,35% | 95,00 |
| 28.04.2025 | 42,10 | 43,10 | 41,60 | 42,20 | -0,47% | - |
| 25.04.2025 | 42,90 | 43,10 | 41,80 | 42,40 | -0,93% | - |
| 24.04.2025 | 43,00 | 43,00 | 41,90 | 42,80 | -0,70% | - |
| 23.04.2025 | 42,90 | 45,00 | 42,80 | 43,10 | 0,23% | - |
| 22.04.2025 | 40,90 | 43,10 | 40,80 | 43,00 | 3,12% | - |
| 17.04.2025 | 41,30 | 42,20 | 40,70 | 41,70 | 1,21% | - |
| 16.04.2025 | 42,20 | 42,40 | 40,70 | 41,20 | -2,37% | - |
| 15.04.2025 | 42,00 | 42,60 | 41,90 | 42,20 | 0,00% | - |
| 14.04.2025 | 42,10 | 43,40 | 41,20 | 42,20 | 0,00% | - |
| 11.04.2025 | 42,30 | 42,50 | 40,40 | 42,20 | 0,24% | - |
| 10.04.2025 | 45,10 | 45,50 | 40,90 | 42,10 | -7,47% | - |
| 09.04.2025 | 40,90 | 45,90 | 39,70 | 45,50 | 11,52% | - |
| 08.04.2025 | 43,30 | 44,80 | 40,40 | 40,80 | -4,67% | - |
| 07.04.2025 | 43,80 | 45,20 | 41,60 | 42,80 | -1,61% | - |
| 04.04.2025 | 45,10 | 45,10 | 42,20 | 43,50 | -3,76% | - |
| 03.04.2025 | 50,30 | 50,30 | 44,90 | 45,20 | -10,05% | 200,00 |
| 02.04.2025 | 50,05 | 50,25 | 49,20 | 50,25 | 0,00% | - |
| 01.04.2025 | 51,00 | 51,25 | 49,70 | 50,25 | -1,95% | - |
| 31.03.2025 | 51,00 | 51,25 | 50,25 | 51,25 | 0,00% | - |
| 28.03.2025 | 53,00 | 53,25 | 50,75 | 51,25 | -2,84% | - |
| 27.03.2025 | 53,50 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 26.03.2025 | 53,00 | 54,00 | 51,50 | 53,25 | 0,47% | - |
| 25.03.2025 | 54,00 | 54,25 | 52,75 | 53,00 | -1,85% | - |
| 24.03.2025 | 53,25 | 54,75 | 53,25 | 54,00 | 0,47% | - |
| 21.03.2025 | 54,25 | 54,50 | 52,25 | 53,75 | -0,92% | 120,00 |
| 20.03.2025 | 53,75 | 55,00 | 53,25 | 54,25 | 0,46% | 450,00 |
| 19.03.2025 | 53,50 | 54,50 | 52,75 | 54,00 | 0,00% | - |
| 18.03.2025 | 53,50 | 61,75 | 52,75 | 54,00 | 1,41% | - |
| 17.03.2025 | 53,00 | 54,00 | 50,05 | 53,25 | 0,47% | - |
| 14.03.2025 | 52,50 | 54,00 | 52,25 | 53,00 | 0,95% | - |
| 13.03.2025 | 52,25 | 54,00 | 52,00 | 52,50 | 1,94% | - |
| 12.03.2025 | 53,50 | 54,25 | 51,50 | 51,50 | -2,83% | - |
| 11.03.2025 | 44,75 | 54,00 | 37,30 | 53,00 | 1,44% | - |
| 10.03.2025 | 54,50 | 54,75 | 45,85 | 52,25 | -3,69% | - |
| 07.03.2025 | 55,25 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 06.03.2025 | 54,00 | 55,25 | 53,00 | 54,75 | 1,39% | - |
| 05.03.2025 | 53,50 | 54,75 | 48,70 | 54,00 | 0,93% | - |
| 04.03.2025 | 55,25 | 55,50 | 53,25 | 53,50 | -3,17% | - |
| 03.03.2025 | 59,25 | 59,25 | 55,25 | 55,25 | -7,14% | - |
| 28.02.2025 | 59,00 | 59,75 | 58,50 | 59,50 | 1,28% | - |
| 27.02.2025 | 59,25 | 60,00 | 54,15 | 58,75 | -1,26% | - |
| 26.02.2025 | 60,25 | 61,00 | 59,00 | 59,50 | -1,24% | - |
| 25.02.2025 | 59,75 | 61,25 | 59,00 | 60,25 | 0,84% | - |
| 24.02.2025 | 60,00 | 61,00 | 59,25 | 59,75 | -0,42% | - |
| 21.02.2025 | 61,00 | 61,75 | 59,25 | 60,00 | -1,23% | - |
| 20.02.2025 | 60,00 | 61,50 | 59,25 | 60,75 | 0,83% | - |
| 19.02.2025 | 59,75 | 61,00 | 54,40 | 60,25 | 0,84% | - |
| 18.02.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 17.02.2025 | 59,25 | 59,25 | 58,50 | 59,25 | 0,85% | - |
| 14.02.2025 | 59,50 | 60,50 | 58,25 | 58,75 | -0,84% | - |
| 13.02.2025 | 58,50 | 60,00 | 58,50 | 59,25 | 0,85% | - |
| 12.02.2025 | 60,50 | 60,50 | 58,75 | 58,75 | -2,89% | - |
| 11.02.2025 | 59,75 | 60,75 | 54,30 | 60,50 | 1,26% | - |
| 10.02.2025 | 59,25 | 60,50 | 59,00 | 59,75 | 0,84% | - |
| 07.02.2025 | 59,75 | 64,50 | 58,75 | 59,25 | -1,66% | - |
| 06.02.2025 | 59,75 | 60,75 | 59,25 | 60,25 | 1,69% | - |
| 05.02.2025 | 60,25 | 60,25 | 58,75 | 59,25 | -1,66% | - |
| 04.02.2025 | 59,25 | 60,25 | 57,75 | 60,25 | 1,69% | - |
| 03.02.2025 | 61,25 | 61,50 | 58,75 | 59,25 | -2,47% | - |
| 31.01.2025 | 62,00 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 30.01.2025 | 61,25 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 29.01.2025 | 61,75 | 62,75 | 60,25 | 61,75 | 0,00% | - |
| 28.01.2025 | 62,00 | 62,50 | 61,25 | 61,75 | -0,80% | - |
| 27.01.2025 | 59,75 | 62,75 | 58,75 | 62,25 | 4,18% | - |
| 24.01.2025 | 60,75 | 62,50 | 59,75 | 59,75 | -1,65% | - |
| 23.01.2025 | 60,50 | 61,25 | 59,75 | 60,75 | 0,41% | - |
| 22.01.2025 | 62,75 | 63,00 | 60,50 | 60,50 | -3,20% | - |
| 21.01.2025 | 61,25 | 63,00 | 59,00 | 62,50 | 1,63% | - |
| 20.01.2025 | 61,75 | 61,75 | 61,00 | 61,50 | -0,81% | - |
| 17.01.2025 | 61,50 | 63,00 | 61,00 | 62,00 | 0,81% | - |
| 16.01.2025 | 61,50 | 62,00 | 60,50 | 61,50 | 0,00% | - |
| 15.01.2025 | 60,75 | 63,00 | 60,50 | 61,50 | 0,82% | - |
| 14.01.2025 | 60,25 | 66,40 | 59,50 | 61,00 | 0,83% | - |
| 13.01.2025 | 59,25 | 61,00 | 56,75 | 60,50 | 1,68% | - |
| 10.01.2025 | 59,75 | 59,75 | 59,25 | 59,50 | -0,83% | - |