41,500€
-1,66%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 42,10 | 42,40 | 41,00 | 41,60 | -1,42% | - |
| 02.09.2025 | 42,60 | 43,00 | 41,50 | 42,20 | -1,40% | - |
| 01.09.2025 | 42,90 | 42,90 | 42,60 | 42,80 | 0,23% | - |
| 29.08.2025 | 42,70 | 43,50 | 42,40 | 42,70 | -0,93% | 1,00 |
| 28.08.2025 | 44,20 | 44,30 | 42,90 | 43,10 | -2,93% | - |
| 27.08.2025 | 43,60 | 44,60 | 43,40 | 44,40 | 2,30% | - |
| 26.08.2025 | 43,50 | 44,60 | 42,80 | 43,40 | 0,00% | - |
| 25.08.2025 | 44,20 | 44,70 | 43,20 | 43,40 | -2,25% | - |
| 22.08.2025 | 42,90 | 44,60 | 42,70 | 44,40 | 3,74% | - |
| 21.08.2025 | 42,60 | 43,00 | 42,30 | 42,80 | 0,47% | - |
| 20.08.2025 | 42,60 | 42,80 | 41,90 | 42,60 | 0,47% | - |
| 19.08.2025 | 41,70 | 42,90 | 41,50 | 42,40 | 1,92% | - |
| 18.08.2025 | 42,20 | 42,70 | 41,60 | 41,60 | -1,19% | - |
| 15.08.2025 | 43,30 | 43,80 | 42,00 | 42,10 | -2,32% | - |
| 14.08.2025 | 43,30 | 43,40 | 42,20 | 43,10 | -0,23% | - |
| 13.08.2025 | 43,10 | 43,70 | 42,40 | 43,20 | 0,23% | - |
| 12.08.2025 | 41,90 | 43,20 | 41,60 | 43,10 | 2,62% | - |
| 11.08.2025 | 42,00 | 42,30 | 41,40 | 42,00 | 0,00% | - |
| 08.08.2025 | 42,30 | 43,00 | 41,90 | 42,00 | -0,47% | - |
| 07.08.2025 | 42,20 | 43,70 | 42,00 | 42,20 | -0,47% | - |
| 06.08.2025 | 43,80 | 44,60 | 42,30 | 42,40 | -3,20% | - |
| 05.08.2025 | 43,10 | 44,00 | 42,90 | 43,80 | 1,62% | 4,00 |
| 04.08.2025 | 43,00 | 43,60 | 42,70 | 43,10 | 0,23% | - |
| 01.08.2025 | 44,40 | 44,50 | 42,40 | 43,00 | -3,15% | - |
| 31.07.2025 | 43,70 | 44,90 | 42,70 | 44,40 | 1,14% | - |
| 30.07.2025 | 47,80 | 48,00 | 41,90 | 43,90 | -8,54% | 2,00 |
| 29.07.2025 | 48,50 | 49,95 | 47,80 | 48,00 | -1,23% | 1,00 |
| 28.07.2025 | 48,60 | 49,65 | 48,30 | 48,60 | 0,21% | 1,00 |
| 25.07.2025 | 48,30 | 48,70 | 47,80 | 48,50 | 1,04% | - |
| 24.07.2025 | 49,10 | 49,10 | 47,60 | 48,00 | -2,04% | - |
| 23.07.2025 | 48,70 | 49,85 | 48,60 | 49,00 | 0,62% | - |
| 22.07.2025 | 48,20 | 49,75 | 48,00 | 48,70 | 1,04% | - |
| 21.07.2025 | 48,50 | 49,10 | 48,10 | 48,20 | -0,82% | - |
| 18.07.2025 | 49,40 | 49,50 | 48,00 | 48,60 | -1,62% | - |
| 17.07.2025 | 48,80 | 49,90 | 48,40 | 49,40 | 1,23% | - |
| 16.07.2025 | 48,80 | 49,90 | 47,70 | 48,80 | -0,20% | - |
| 15.07.2025 | 49,90 | 50,50 | 48,90 | 48,90 | -1,81% | - |
| 14.07.2025 | 50,25 | 51,00 | 49,50 | 49,80 | -1,87% | - |
| 11.07.2025 | 51,25 | 51,25 | 49,90 | 50,75 | -1,93% | - |
| 10.07.2025 | 51,00 | 52,25 | 50,00 | 51,75 | 2,99% | - |
| 09.07.2025 | 50,50 | 51,00 | 49,70 | 50,25 | -1,95% | - |
| 08.07.2025 | 49,10 | 51,25 | 48,90 | 51,25 | 4,38% | - |
| 07.07.2025 | 49,85 | 50,40 | 48,90 | 49,10 | -1,31% | - |
| 04.07.2025 | 50,40 | 50,40 | 49,75 | 49,75 | -0,90% | - |
| 03.07.2025 | 49,95 | 50,75 | 47,00 | 50,20 | 1,41% | - |
| 02.07.2025 | 48,50 | 49,90 | 47,40 | 49,50 | 2,48% | - |
| 01.07.2025 | 46,30 | 49,50 | 45,30 | 48,30 | 4,09% | - |
| 30.06.2025 | 47,30 | 47,90 | 46,30 | 46,40 | -2,32% | - |
| 27.06.2025 | 47,30 | 48,00 | 46,30 | 47,50 | 0,42% | - |
| 26.06.2025 | 46,80 | 47,50 | 46,50 | 47,30 | 0,85% | - |
| 25.06.2025 | 47,60 | 47,80 | 46,50 | 46,90 | -1,47% | - |
| 24.06.2025 | 47,20 | 48,40 | 47,20 | 47,60 | 0,21% | - |
| 23.06.2025 | 47,20 | 60,10 | 46,40 | 47,50 | 1,50% | - |
| 20.06.2025 | 46,70 | 47,70 | 46,60 | 46,80 | 0,21% | - |
| 19.06.2025 | 47,30 | 47,50 | 46,70 | 46,70 | -1,68% | - |
| 18.06.2025 | 47,20 | 48,10 | 46,90 | 47,50 | 0,42% | - |
| 17.06.2025 | 47,60 | 47,90 | 46,70 | 47,30 | -0,84% | - |
| 16.06.2025 | 47,20 | 48,10 | 47,10 | 47,70 | 0,85% | - |
| 13.06.2025 | 48,40 | 48,60 | 47,10 | 47,30 | -2,07% | - |
| 12.06.2025 | 49,20 | 49,20 | 47,70 | 48,30 | -2,03% | - |
| 11.06.2025 | 49,50 | 50,05 | 48,70 | 49,30 | -0,80% | - |
| 10.06.2025 | 49,00 | 50,25 | 48,70 | 49,70 | 1,02% | - |
| 09.06.2025 | 48,00 | 49,40 | 45,30 | 49,20 | 2,29% | - |
| 06.06.2025 | 47,30 | 48,70 | 47,00 | 48,10 | 1,26% | - |
| 05.06.2025 | 48,00 | 48,40 | 47,10 | 47,50 | -1,25% | - |
| 04.06.2025 | 47,90 | 48,20 | 47,50 | 48,10 | 0,00% | - |
| 03.06.2025 | 46,40 | 48,10 | 46,00 | 48,10 | 3,89% | - |
| 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% | - |