20,325€
0,35%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,28 | 20,60 | 20,11 | 20,26 | 0,47% | 947,00 |
| 04.05.2026 | 20,18 | 20,30 | 19,94 | 20,16 | 0,30% | 1.671,00 |
| 30.04.2026 | 20,30 | 20,65 | 20,00 | 20,10 | -0,77% | 3.512,00 |
| 29.04.2026 | 20,95 | 20,95 | 20,23 | 20,26 | -2,62% | 6.143,00 |
| 28.04.2026 | 21,08 | 21,15 | 20,75 | 20,80 | -1,19% | 3.730,00 |
| 27.04.2026 | 21,03 | 21,28 | 20,95 | 21,05 | -0,24% | 2.111,00 |
| 24.04.2026 | 21,08 | 21,25 | 20,93 | 21,10 | 0,24% | 5.075,00 |
| 23.04.2026 | 21,08 | 21,33 | 20,90 | 21,05 | -0,47% | 3.870,00 |
| 22.04.2026 | 21,10 | 21,60 | 21,05 | 21,15 | 1,08% | 1.970,00 |
| 21.04.2026 | 21,65 | 22,05 | 20,90 | 20,93 | -3,35% | 1.688,00 |
| 20.04.2026 | 21,48 | 21,65 | 21,20 | 21,65 | 0,93% | 2.704,00 |
| 17.04.2026 | 21,30 | 21,58 | 20,95 | 21,45 | 0,94% | 1.380,00 |
| 16.04.2026 | 20,95 | 21,38 | 20,75 | 21,25 | 2,16% | 1.161,00 |
| 15.04.2026 | 21,05 | 21,45 | 20,43 | 20,80 | -1,65% | 3.363,00 |
| 14.04.2026 | 22,10 | 22,38 | 21,15 | 21,15 | -4,51% | 1.354,00 |
| 13.04.2026 | 21,98 | 22,48 | 21,83 | 22,15 | -1,77% | 9.072,00 |
| 10.04.2026 | 21,68 | 22,58 | 21,33 | 22,55 | 4,16% | 1.757,00 |
| 09.04.2026 | 21,28 | 21,70 | 21,15 | 21,65 | 0,46% | 1.649,00 |
| 08.04.2026 | 21,45 | 21,80 | 21,20 | 21,55 | 2,38% | 3.555,00 |
| 07.04.2026 | 21,43 | 21,58 | 20,55 | 21,05 | -1,64% | 3.767,00 |
| 02.04.2026 | 21,45 | 21,53 | 20,80 | 21,40 | -0,47% | 3.150,00 |
| 01.04.2026 | 21,55 | 21,98 | 21,25 | 21,50 | 0,00% | 2.648,00 |
| 31.03.2026 | 21,33 | 21,63 | 21,03 | 21,50 | 1,18% | 1.971,00 |
| 30.03.2026 | 20,95 | 21,43 | 20,65 | 21,25 | 1,43% | 1.044,00 |
| 27.03.2026 | 21,43 | 21,43 | 20,73 | 20,95 | -2,33% | 1.691,00 |
| 26.03.2026 | 21,65 | 21,85 | 21,30 | 21,45 | -1,38% | 3.250,00 |
| 25.03.2026 | 21,88 | 22,10 | 21,43 | 21,75 | -0,46% | 943,00 |
| 24.03.2026 | 21,73 | 21,88 | 21,30 | 21,85 | 0,00% | 3.980,00 |
| 23.03.2026 | 21,08 | 22,30 | 20,30 | 21,85 | 3,80% | 5.593,00 |
| 20.03.2026 | 21,73 | 21,98 | 21,05 | 21,05 | -3,22% | 1.705,00 |
| 19.03.2026 | 22,10 | 22,38 | 21,60 | 21,75 | -1,58% | 2.341,00 |
| 18.03.2026 | 22,90 | 22,93 | 22,10 | 22,10 | -3,07% | 2.057,00 |
| 17.03.2026 | 22,05 | 22,85 | 21,85 | 22,80 | 3,40% | 588,00 |
| 16.03.2026 | 22,08 | 22,18 | 21,60 | 22,05 | 1,61% | 1.269,00 |
| 13.03.2026 | 21,78 | 22,10 | 21,33 | 21,70 | -0,23% | 2.043,00 |
| 12.03.2026 | 21,98 | 22,33 | 21,45 | 21,75 | -2,25% | 3.142,00 |
| 11.03.2026 | 21,73 | 22,35 | 21,65 | 22,25 | 2,77% | 1.667,00 |
| 10.03.2026 | 21,48 | 22,15 | 21,33 | 21,65 | 0,46% | 2.065,00 |
| 09.03.2026 | 21,30 | 21,60 | 20,90 | 21,55 | -0,23% | 4.900,00 |
| 06.03.2026 | 23,83 | 24,15 | 21,05 | 21,60 | -9,24% | 9.557,00 |
| 05.03.2026 | 23,88 | 24,48 | 23,70 | 23,80 | -0,21% | 2.341,00 |
| 04.03.2026 | 23,18 | 24,05 | 23,13 | 23,85 | 2,36% | 2.655,00 |
| 03.03.2026 | 24,60 | 24,65 | 22,90 | 23,30 | -5,48% | 5.114,00 |
| 02.03.2026 | 24,98 | 25,13 | 24,53 | 24,65 | -1,79% | 3.772,00 |
| 27.02.2026 | 24,63 | 25,43 | 24,48 | 25,10 | 1,83% | 5.363,00 |
| 26.02.2026 | 24,13 | 24,73 | 23,98 | 24,65 | 2,07% | 1.651,00 |
| 25.02.2026 | 24,63 | 24,83 | 23,95 | 24,15 | -1,83% | 1.895,00 |
| 24.02.2026 | 24,08 | 24,83 | 24,05 | 24,60 | 2,29% | 1.531,00 |
| 23.02.2026 | 24,48 | 24,70 | 23,95 | 24,05 | -1,64% | 959,00 |
| 20.02.2026 | 24,50 | 24,70 | 24,23 | 24,45 | -0,20% | 2.446,00 |
| 19.02.2026 | 24,38 | 24,63 | 24,30 | 24,50 | 0,41% | 1.085,00 |
| 18.02.2026 | 23,85 | 24,50 | 23,85 | 24,40 | 2,31% | 1.858,00 |
| 17.02.2026 | 23,48 | 23,88 | 23,40 | 23,85 | 1,27% | 9.274,00 |
| 16.02.2026 | 23,28 | 23,85 | 23,08 | 23,55 | 1,95% | 2.338,00 |
| 13.02.2026 | 23,58 | 23,58 | 22,93 | 23,10 | -1,91% | 2.894,00 |
| 12.02.2026 | 25,03 | 25,13 | 23,40 | 23,55 | -5,80% | 4.355,00 |
| 11.02.2026 | 25,23 | 25,38 | 24,95 | 25,00 | -0,99% | 3.535,00 |
| 10.02.2026 | 25,15 | 25,38 | 24,80 | 25,25 | 0,40% | 2.057,00 |
| 09.02.2026 | 25,50 | 25,58 | 25,10 | 25,15 | -1,37% | 2.776,00 |
| 06.02.2026 | 25,58 | 25,58 | 25,13 | 25,50 | -0,20% | 3.024,00 |
| 05.02.2026 | 24,55 | 25,65 | 24,45 | 25,55 | 4,07% | 5.521,00 |
| 04.02.2026 | 24,33 | 24,65 | 24,08 | 24,55 | 1,03% | 4.394,00 |
| 03.02.2026 | 24,35 | 24,78 | 23,65 | 24,30 | 0,41% | 6.630,00 |
| 02.02.2026 | 22,80 | 24,20 | 22,63 | 24,20 | 5,33% | 9.535,00 |
| 30.01.2026 | 22,83 | 23,43 | 22,75 | 22,98 | -0,11% | 4.474,00 |
| 29.01.2026 | 22,68 | 23,15 | 22,48 | 23,00 | 1,55% | 2.443,00 |
| 28.01.2026 | 22,55 | 22,88 | 22,40 | 22,65 | 0,44% | 3.235,00 |
| 27.01.2026 | 22,85 | 22,98 | 22,35 | 22,55 | -0,66% | 4.602,00 |
| 26.01.2026 | 22,83 | 23,10 | 22,20 | 22,70 | -0,44% | 5.102,00 |
| 23.01.2026 | 21,75 | 23,03 | 21,68 | 22,80 | 3,87% | 6.236,00 |
| 22.01.2026 | 21,58 | 21,95 | 21,38 | 21,95 | 1,62% | 2.568,00 |
| 21.01.2026 | 21,03 | 21,60 | 20,53 | 21,60 | 2,86% | 903,00 |
| 20.01.2026 | 21,60 | 21,63 | 20,70 | 21,00 | -2,78% | 7.101,00 |
| 19.01.2026 | 21,90 | 21,93 | 21,50 | 21,60 | -1,37% | 2.052,00 |
| 16.01.2026 | 21,28 | 21,95 | 21,25 | 21,90 | 2,94% | 2.044,00 |
| 15.01.2026 | 21,33 | 21,50 | 21,13 | 21,28 | -0,23% | 2.539,00 |
| 14.01.2026 | 21,38 | 21,73 | 20,83 | 21,33 | -0,35% | 1.273,00 |
| 13.01.2026 | 21,68 | 22,10 | 20,70 | 21,40 | -0,93% | 5.782,00 |
| 12.01.2026 | 20,73 | 22,20 | 20,53 | 21,60 | 4,35% | 3.419,00 |
| 09.01.2026 | 20,40 | 20,75 | 20,23 | 20,70 | 1,97% | 1.083,00 |
| 08.01.2026 | 20,68 | 20,93 | 20,20 | 20,30 | -1,69% | 1.147,00 |
| 07.01.2026 | 20,63 | 20,83 | 20,26 | 20,65 | 0,00% | 2.748,00 |
| 06.01.2026 | 20,65 | 20,88 | 20,28 | 20,65 | 0,24% | 646,00 |
| 05.01.2026 | 21,28 | 21,33 | 20,35 | 20,60 | -2,83% | 3.176,00 |
| 02.01.2026 | 21,18 | 21,23 | 20,95 | 21,20 | 0,95% | 830,00 |
| 30.12.2025 | 21,35 | 21,53 | 20,85 | 21,00 | -1,64% | 1.948,00 |
| 29.12.2025 | 20,73 | 21,45 | 20,53 | 21,35 | 2,89% | 3.584,00 |
| 23.12.2025 | 20,68 | 20,80 | 20,53 | 20,75 | 0,48% | 3.275,00 |
| 22.12.2025 | 20,68 | 20,75 | 20,33 | 20,65 | 0,00% | 2.754,00 |
| 19.12.2025 | 20,85 | 20,98 | 20,60 | 20,65 | -0,72% | 1.621,00 |
| 18.12.2025 | 20,70 | 20,90 | 20,68 | 20,80 | 0,48% | 2.970,00 |
| 17.12.2025 | 21,05 | 21,13 | 20,58 | 20,70 | -1,43% | 2.059,00 |
| 16.12.2025 | 21,05 | 21,38 | 20,78 | 21,00 | -0,71% | 3.302,00 |
| 15.12.2025 | 21,63 | 21,65 | 20,85 | 21,15 | -1,86% | 4.045,00 |
| 12.12.2025 | 21,83 | 21,83 | 21,48 | 21,55 | -1,37% | 749,00 |
| 11.12.2025 | 21,78 | 22,25 | 21,25 | 21,85 | 0,46% | 3.354,00 |
| 10.12.2025 | 22,23 | 22,63 | 21,60 | 21,75 | -2,03% | 831,00 |
| 09.12.2025 | 22,25 | 22,38 | 22,15 | 22,20 | 0,00% | 1.011,00 |
| 08.12.2025 | 22,30 | 22,43 | 22,20 | 22,20 | -0,67% | 3.181,00 |
| 05.12.2025 | 21,53 | 22,63 | 21,43 | 22,35 | 3,95% | 4.300,00 |