16,820€
-0,59%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,70 | 16,93 | 16,70 | 16,93 | 0,06% | - |
| 20.10.2026 | 16,65 | 17,01 | 16,65 | 16,92 | 1,56% | 2.732,00 |
| 19.10.2026 | 16,82 | 17,18 | 16,66 | 16,66 | 0,24% | 1.060,00 |
| 16.10.2026 | 16,71 | 16,84 | 16,60 | 16,62 | -0,48% | 3.659,00 |
| 15.10.2026 | 16,40 | 16,70 | 16,40 | 16,70 | -1,65% | - |
| 14.10.2026 | 17,03 | 17,08 | 16,98 | 16,98 | -0,24% | 2.933,00 |
| 13.10.2026 | 16,94 | 17,18 | 16,78 | 17,02 | 0,12% | 3.344,00 |
| 12.10.2026 | 17,20 | 17,21 | 16,97 | 17,00 | -0,35% | 1.651,00 |
| 09.10.2026 | 17,19 | 17,19 | 17,04 | 17,06 | -0,12% | 489,00 |
| 08.10.2026 | 17,03 | 17,18 | 16,96 | 17,08 | 0,35% | 3.626,00 |
| 07.10.2026 | 17,09 | 17,32 | 16,84 | 17,02 | -0,35% | 2.640,00 |
| 06.10.2026 | 17,36 | 17,39 | 16,74 | 17,08 | -1,61% | 4.200,00 |
| 05.10.2026 | 18,03 | 18,06 | 17,30 | 17,36 | -3,66% | 1.462,00 |
| 02.10.2026 | 18,03 | 18,10 | 17,98 | 18,02 | 0,11% | 2.413,00 |
| 01.10.2026 | 17,98 | 18,09 | 17,94 | 18,00 | 0,22% | 2.216,00 |
| 30.09.2026 | 18,25 | 18,41 | 17,80 | 17,96 | -1,64% | 3.973,00 |
| 29.09.2026 | 18,24 | 18,43 | 18,20 | 18,26 | -0,11% | 1.766,00 |
| 28.09.2026 | 18,28 | 18,41 | 18,24 | 18,28 | -0,22% | 129,00 |
| 25.09.2026 | 18,47 | 18,56 | 18,26 | 18,32 | -0,76% | 1.247,00 |
| 24.09.2026 | 18,40 | 18,60 | 18,20 | 18,46 | 0,44% | - |
| 23.09.2026 | 18,25 | 18,46 | 18,24 | 18,38 | 0,77% | 32,00 |
| 22.09.2026 | 18,47 | 18,47 | 18,20 | 18,24 | -1,19% | 717,00 |
| 21.09.2026 | 18,56 | 18,66 | 18,44 | 18,46 | -0,22% | 541,00 |
| 18.09.2026 | 18,57 | 18,86 | 18,50 | 18,50 | -0,32% | 2.322,00 |
| 17.09.2026 | 18,69 | 18,81 | 18,42 | 18,56 | -0,70% | 1.040,00 |
| 16.09.2026 | 18,69 | 18,79 | 18,48 | 18,69 | -0,27% | 4.312,00 |
| 15.09.2026 | 18,92 | 19,03 | 18,10 | 18,74 | -1,06% | 1.852,00 |
| 14.09.2026 | 18,86 | 19,04 | 18,86 | 18,94 | 0,21% | 301,00 |
| 11.09.2026 | 18,90 | 18,99 | 18,72 | 18,90 | 0,00% | - |
| 10.09.2026 | 18,56 | 19,13 | 18,56 | 18,90 | 1,83% | 5.750,00 |
| 09.09.2026 | 18,95 | 19,12 | 18,50 | 18,56 | -2,11% | 6.080,00 |
| 08.09.2026 | 18,99 | 19,16 | 18,96 | 18,96 | -0,32% | 1.645,00 |
| 07.09.2026 | 18,96 | 19,07 | 18,91 | 19,02 | 0,21% | 2.284,00 |
| 04.09.2026 | 18,99 | 19,09 | 18,96 | 18,98 | 0,00% | 2.446,00 |
| 03.09.2026 | 19,01 | 19,14 | 18,96 | 18,98 | -0,11% | 502,00 |
| 02.09.2026 | 19,30 | 19,30 | 18,91 | 19,00 | -0,52% | 3.978,00 |
| 01.09.2026 | 18,93 | 19,50 | 18,92 | 19,10 | 0,95% | 1.346,00 |
| 31.08.2026 | 19,07 | 19,10 | 18,92 | 18,92 | -0,84% | 881,00 |
| 28.08.2026 | 19,27 | 19,30 | 19,02 | 19,08 | -0,93% | 2.700,00 |
| 27.08.2026 | 18,98 | 19,38 | 18,72 | 19,26 | 1,48% | 846,00 |
| 26.08.2026 | 18,31 | 19,03 | 18,19 | 18,98 | 4,06% | 1.260,00 |
| 25.08.2026 | 18,04 | 18,24 | 18,03 | 18,24 | 1,22% | 2.176,00 |
| 24.08.2026 | 18,21 | 18,24 | 17,73 | 18,02 | -0,44% | 6.595,00 |
| 21.08.2026 | 18,11 | 18,15 | 18,03 | 18,10 | 0,00% | 1.740,00 |
| 20.08.2026 | 18,10 | 18,12 | 18,00 | 18,10 | -0,44% | - |
| 19.08.2026 | 18,48 | 18,72 | 18,10 | 18,18 | -10,24% | 1.284,00 |
| 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 |