59,750€
-0,83%
Echtzeit-Aktienkurs Stepan Co
Bid:
Ask:
Aktienkurse zur Stepan Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,75 | 59,75 | 59,50 | 59,75 | -0,83% | - |
| 11.11.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -1,23% | - |
| 10.11.2026 | 60,75 | 61,00 | 60,75 | 61,00 | 0,41% | - |
| 09.11.2026 | 60,25 | 60,75 | 59,75 | 60,75 | 1,25% | - |
| 06.11.2026 | 60,25 | 60,25 | 59,75 | 60,00 | -4,76% | - |
| 05.11.2026 | 63,00 | 63,75 | 62,00 | 63,00 | 0,00% | - |
| 04.11.2026 | 61,25 | 63,25 | 61,00 | 63,00 | 0,40% | - |
| 03.11.2026 | 62,75 | 62,75 | 62,00 | 62,75 | 0,80% | - |
| 02.11.2026 | 62,25 | 62,50 | 62,00 | 62,25 | -0,40% | - |
| 30.10.2026 | 62,75 | 62,75 | 62,00 | 62,50 | 2,46% | - |
| 29.10.2026 | 61,25 | 62,00 | 60,50 | 61,00 | 4,72% | - |
| 28.10.2026 | 58,75 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 27.10.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 1,75% | - |
| 26.10.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 0,44% | - |
| 23.10.2026 | 57,25 | 57,25 | 55,25 | 57,00 | 0,44% | - |
| 22.10.2026 | 57,00 | 57,00 | 56,25 | 56,75 | 1,79% | - |
| 16.10.2026 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 15.10.2026 | 55,75 | 55,75 | 55,25 | 55,25 | 0,91% | - |
| 13.10.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 12.10.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 09.10.2026 | 54,25 | 54,75 | 54,25 | 54,25 | -1,81% | - |
| 07.10.2026 | 55,25 | 55,75 | 55,25 | 55,25 | -1,78% | - |
| 06.10.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 0,90% | - |
| 02.10.2026 | 54,75 | 56,25 | 54,50 | 55,75 | 0,90% | - |
| 01.10.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,45% | - |
| 30.09.2026 | 54,75 | 55,25 | 54,75 | 55,00 | -2,65% | - |
| 29.09.2026 | 56,25 | 57,00 | 55,50 | 56,50 | 0,44% | - |
| 28.09.2026 | 56,75 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 25.09.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 0,00% | - |
| 24.09.2026 | 56,75 | 57,00 | 55,75 | 56,25 | 2,74% | - |
| 22.09.2026 | 53,75 | 55,00 | 53,75 | 54,75 | 1,86% | - |
| 18.09.2026 | 54,75 | 54,75 | 53,00 | 53,75 | -0,92% | - |
| 17.09.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 1,88% | - |
| 16.09.2026 | 53,25 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 14.09.2026 | 52,75 | 53,25 | 52,75 | 53,25 | -0,93% | - |
| 09.09.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -0,46% | - |
| 08.09.2026 | 54,25 | 54,25 | 53,25 | 54,00 | -0,46% | - |
| 07.09.2026 | 54,75 | 54,75 | 54,25 | 54,25 | 1,88% | - |
| 02.09.2026 | 52,75 | 53,25 | 52,75 | 53,25 | -0,47% | - |
| 01.09.2026 | 53,75 | 53,75 | 52,50 | 53,50 | 0,00% | - |
| 31.08.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,00% | - |
| 28.08.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,00% | - |
| 27.08.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,94% | - |
| 25.08.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -1,85% | - |
| 24.08.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -0,92% | - |
| 21.08.2026 | 54,25 | 55,25 | 54,00 | 54,50 | 0,93% | - |
| 20.08.2026 | 54,75 | 54,75 | 53,50 | 54,00 | -3,14% | - |
| 19.08.2026 | 54,75 | 56,00 | 54,50 | 55,75 | -0,89% | - |
| 17.08.2026 | 56,25 | 56,25 | 55,25 | 56,25 | -0,44% | - |
| 14.08.2026 | 56,75 | 56,75 | 56,25 | 56,50 | -0,44% | - |
| 13.08.2026 | 56,25 | 56,75 | 55,50 | 56,75 | -0,87% | - |
| 11.08.2026 | 56,25 | 57,25 | 56,25 | 57,25 | 2,23% | - |
| 10.08.2026 | 56,25 | 56,25 | 56,00 | 56,00 | 1,82% | - |
| 07.08.2026 | 55,25 | 55,25 | 55,00 | 55,00 | -0,90% | - |
| 06.08.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 0,00% | - |
| 05.08.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 0,45% | - |
| 04.08.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 03.08.2026 | 55,75 | 56,25 | 54,25 | 54,75 | -3,52% | - |
| 31.07.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 30.07.2026 | 57,75 | 58,00 | 55,00 | 56,25 | 4,65% | - |
| 29.07.2026 | 50,75 | 55,25 | 50,75 | 53,75 | 7,72% | - |
| 27.07.2026 | 50,75 | 51,25 | 49,90 | 49,90 | -2,63% | - |
| 23.07.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -1,44% | - |
| 22.07.2026 | 51,25 | 52,25 | 51,25 | 52,00 | 3,38% | - |
| 21.07.2026 | 50,75 | 51,25 | 49,40 | 50,30 | -3,27% | - |
| 20.07.2026 | 51,25 | 52,00 | 50,65 | 52,00 | 4,42% | - |
| 15.07.2026 | 49,70 | 49,90 | 49,70 | 49,80 | 0,40% | - |
| 14.07.2026 | 49,90 | 49,90 | 49,40 | 49,60 | -0,40% | - |
| 13.07.2026 | 49,60 | 50,40 | 49,20 | 49,80 | 1,01% | - |
| 10.07.2026 | 49,40 | 49,40 | 49,30 | 49,30 | 1,65% | - |
| 09.07.2026 | 48,50 | 48,50 | 48,40 | 48,50 | 0,41% | - |
| 08.07.2026 | 49,50 | 49,50 | 47,70 | 48,30 | -2,23% | - |
| 07.07.2026 | 49,70 | 49,80 | 49,05 | 49,40 | 0,82% | - |
| 06.07.2026 | 49,60 | 49,90 | 48,80 | 49,00 | -1,41% | - |
| 03.07.2026 | 49,60 | 49,70 | 49,60 | 49,70 | 0,81% | - |
| 02.07.2026 | 49,10 | 49,50 | 48,60 | 49,30 | -1,00% | - |
| 01.07.2026 | 48,80 | 49,90 | 48,40 | 49,80 | 3,75% | - |
| 30.06.2026 | 47,80 | 48,10 | 47,80 | 48,00 | -2,24% | - |
| 29.06.2026 | 48,90 | 49,10 | 48,90 | 49,10 | 2,72% | - |
| 26.06.2026 | 48,80 | 48,80 | 47,40 | 47,80 | -1,65% | - |
| 25.06.2026 | 48,50 | 48,70 | 48,40 | 48,60 | 4,97% | - |
| 24.06.2026 | 46,30 | 46,40 | 46,30 | 46,30 | -0,86% | - |
| 23.06.2026 | 46,80 | 46,80 | 46,70 | 46,70 | -0,64% | - |
| 22.06.2026 | 46,90 | 47,00 | 46,90 | 47,00 | -0,21% | - |
| 19.06.2026 | 47,00 | 47,10 | 47,00 | 47,10 | 0,00% | - |
| 18.06.2026 | 46,80 | 47,20 | 46,80 | 47,10 | 0,00% | - |
| 16.06.2026 | 47,00 | 47,10 | 47,00 | 47,10 | -0,42% | - |
| 15.06.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 2,83% | - |
| 12.06.2026 | 45,90 | 46,10 | 45,90 | 46,00 | 2,45% | - |
| 11.06.2026 | 44,70 | 44,90 | 44,70 | 44,90 | -0,44% | - |
| 10.06.2026 | 45,40 | 45,40 | 44,90 | 45,10 | 1,35% | - |
| 09.06.2026 | 44,60 | 44,70 | 44,50 | 44,50 | 0,45% | - |
| 05.06.2026 | 44,50 | 44,50 | 44,30 | 44,30 | -0,67% | - |
| 03.06.2026 | 44,90 | 45,50 | 44,50 | 44,60 | -0,67% | - |
| 02.06.2026 | 45,20 | 45,30 | 44,90 | 44,90 | -0,22% | - |
| 01.06.2026 | 45,10 | 45,40 | 44,70 | 45,00 | -2,81% | - |
| 29.05.2026 | 46,20 | 46,30 | 46,20 | 46,30 | 0,00% | - |
| 28.05.2026 | 46,10 | 46,30 | 46,10 | 46,30 | -0,43% | - |
| 27.05.2026 | 45,70 | 46,60 | 45,20 | 46,50 | 1,97% | - |
| 26.05.2026 | 45,10 | 46,00 | 44,60 | 45,60 | 1,11% | - |