76,090$
1,37%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 75,69 | 76,41 | 75,57 | 75,95 | 1,19% | 9.057,00 |
| 21.01.2026 | 75,20 | 76,30 | 74,32 | 75,06 | 1,42% | 475.363,00 |
| 20.01.2026 | 75,09 | 76,79 | 73,71 | 74,01 | -2,96% | 506.923,00 |
| 16.01.2026 | 75,76 | 77,80 | 74,61 | 76,27 | 0,62% | 746.710,00 |
| 15.01.2026 | 74,26 | 76,50 | 73,83 | 75,80 | 3,13% | 738.224,00 |
| 14.01.2026 | 72,47 | 73,81 | 71,11 | 73,50 | 1,39% | 700.507,00 |
| 13.01.2026 | 73,12 | 73,24 | 71,22 | 72,49 | -1,06% | 928.001,00 |
| 12.01.2026 | 71,28 | 74,44 | 71,18 | 73,27 | 1,59% | 799.733,00 |
| 09.01.2026 | 71,61 | 73,23 | 71,00 | 72,12 | 1,49% | 1.094.255,00 |
| 08.01.2026 | 68,54 | 71,14 | 68,53 | 71,06 | 3,00% | 827.481,00 |
| 07.01.2026 | 70,55 | 70,55 | 68,29 | 68,99 | -2,28% | 436.892,00 |
| 06.01.2026 | 68,95 | 70,86 | 68,61 | 70,60 | 2,60% | 902.634,00 |
| 05.01.2026 | 66,75 | 69,94 | 66,75 | 68,81 | 3,30% | 788.033,00 |
| 02.01.2026 | 64,03 | 66,76 | 63,72 | 66,61 | 3,80% | 589.342,00 |
| 31.12.2025 | 64,91 | 64,91 | 63,96 | 64,17 | -0,65% | 358.362,00 |
| 30.12.2025 | 65,28 | 65,63 | 64,42 | 64,59 | -1,19% | 345.160,00 |
| 29.12.2025 | 66,18 | 66,18 | 64,92 | 65,37 | -1,31% | 498.550,00 |
| 26.12.2025 | 66,00 | 66,47 | 65,53 | 66,24 | 0,44% | 369.251,00 |
| 24.12.2025 | 66,57 | 66,76 | 65,78 | 65,95 | -0,80% | 311.202,00 |
| 23.12.2025 | 66,10 | 66,74 | 65,49 | 66,48 | 0,57% | 541.013,00 |
| 22.12.2025 | 63,77 | 66,32 | 63,77 | 66,10 | 3,96% | 449.781,00 |
| 19.12.2025 | 62,96 | 64,09 | 62,74 | 63,58 | 0,83% | 1.698.295,00 |
| 18.12.2025 | 63,05 | 64,13 | 62,83 | 63,06 | 0,78% | 714.143,00 |
| 17.12.2025 | 63,52 | 64,88 | 62,12 | 62,57 | -1,50% | 705.094,00 |
| 16.12.2025 | 63,79 | 64,39 | 63,01 | 63,52 | 0,11% | 659.368,00 |
| 15.12.2025 | 64,44 | 64,61 | 63,09 | 63,45 | -1,48% | 705.937,00 |
| 12.12.2025 | 65,72 | 66,49 | 64,01 | 64,40 | -1,93% | 630.027,00 |
| 11.12.2025 | 66,23 | 67,07 | 65,54 | 65,67 | -0,50% | 632.326,00 |
| 10.12.2025 | 64,94 | 67,05 | 63,40 | 66,00 | 2,17% | 1.148.775,00 |
| 09.12.2025 | 62,51 | 64,98 | 57,13 | 64,60 | 3,54% | 1.123.791,00 |
| 08.12.2025 | 62,91 | 63,01 | 61,65 | 62,39 | -0,73% | 606.773,00 |
| 05.12.2025 | 62,68 | 63,92 | 62,43 | 62,85 | 0,71% | 592.785,00 |
| 04.12.2025 | 62,71 | 63,46 | 61,96 | 62,41 | -0,19% | 655.943,00 |
| 03.12.2025 | 61,31 | 63,07 | 61,22 | 62,53 | 1,99% | 1.157.103,00 |
| 02.12.2025 | 62,18 | 62,36 | 60,77 | 61,31 | -0,70% | 507.142,00 |
| 01.12.2025 | 62,25 | 63,02 | 61,24 | 61,74 | -2,25% | 687.757,00 |
| 28.11.2025 | 62,44 | 63,53 | 62,44 | 63,16 | 0,86% | 295.379,00 |
| 26.11.2025 | 62,75 | 64,15 | 62,49 | 62,62 | 0,06% | 820.110,00 |
| 25.11.2025 | 61,43 | 63,01 | 61,23 | 62,58 | 1,86% | 590.784,00 |
| 24.11.2025 | 60,54 | 61,65 | 59,78 | 61,44 | 1,50% | 425.855,00 |
| 21.11.2025 | 59,63 | 61,27 | 58,97 | 60,53 | 1,95% | 700.650,00 |
| 20.11.2025 | 62,21 | 64,33 | 59,35 | 59,37 | -2,78% | 480.554,00 |
| 19.11.2025 | 60,24 | 61,25 | 60,00 | 61,07 | 1,61% | 381.487,00 |
| 18.11.2025 | 59,65 | 61,03 | 59,56 | 60,10 | -0,97% | 482.374,00 |
| 17.11.2025 | 62,76 | 62,76 | 59,95 | 60,69 | -3,80% | 601.559,00 |
| 14.11.2025 | 61,26 | 64,21 | 61,24 | 63,09 | 1,38% | 835.945,00 |
| 13.11.2025 | 62,02 | 63,25 | 61,56 | 62,23 | -0,92% | 1.015.383,00 |
| 12.11.2025 | 61,02 | 63,46 | 61,02 | 62,81 | 2,95% | 901.385,00 |
| 11.11.2025 | 61,47 | 62,07 | 60,96 | 61,01 | -1,79% | 488.962,00 |
| 10.11.2025 | 61,84 | 63,35 | 61,31 | 62,12 | 1,60% | 649.475,00 |
| 07.11.2025 | 59,44 | 61,31 | 55,78 | 61,14 | -1,64% | 1.354.133,00 |
| 06.11.2025 | 62,63 | 63,56 | 61,22 | 62,16 | -0,89% | 714.792,00 |
| 05.11.2025 | 62,12 | 62,92 | 61,11 | 62,72 | 1,37% | 386.934,00 |
| 04.11.2025 | 60,48 | 63,09 | 60,30 | 61,87 | 2,26% | 706.932,00 |
| 03.11.2025 | 60,54 | 61,17 | 59,40 | 60,51 | -0,62% | 542.424,00 |
| 31.10.2025 | 61,79 | 61,92 | 60,40 | 60,88 | -1,81% | 536.709,00 |
| 30.10.2025 | 62,32 | 63,11 | 61,50 | 62,00 | -0,75% | 511.073,00 |
| 29.10.2025 | 64,26 | 64,49 | 61,92 | 62,47 | -3,22% | 415.587,00 |
| 28.10.2025 | 64,60 | 65,62 | 63,97 | 64,55 | 0,00% | 390.326,00 |
| 27.10.2025 | 64,31 | 64,74 | 63,80 | 64,55 | 2,02% | 418.993,00 |
| 24.10.2025 | 63,14 | 64,33 | 63,14 | 63,27 | 0,99% | 302.043,00 |
| 23.10.2025 | 63,17 | 63,59 | 61,31 | 62,65 | -0,67% | 359.388,00 |
| 22.10.2025 | 63,51 | 63,70 | 62,50 | 63,07 | -0,66% | 470.576,00 |
| 21.10.2025 | 60,92 | 63,72 | 60,77 | 63,49 | 4,20% | 673.959,00 |
| 20.10.2025 | 62,00 | 62,92 | 59,38 | 60,93 | -1,06% | 910.838,00 |
| 17.10.2025 | 61,44 | 61,82 | 60,68 | 61,58 | -0,36% | 506.861,00 |
| 16.10.2025 | 65,32 | 65,41 | 61,40 | 61,80 | -5,39% | 638.259,00 |
| 15.10.2025 | 68,03 | 68,15 | 64,36 | 65,32 | -2,35% | 519.898,00 |
| 14.10.2025 | 64,21 | 68,20 | 63,92 | 66,89 | 2,25% | 548.225,00 |
| 13.10.2025 | 64,40 | 65,51 | 63,79 | 65,42 | 3,99% | 512.702,00 |
| 10.10.2025 | 64,16 | 64,76 | 62,05 | 62,91 | -1,95% | 703.290,00 |
| 09.10.2025 | 63,07 | 64,45 | 61,72 | 64,16 | 1,89% | 526.186,00 |
| 08.10.2025 | 64,89 | 64,89 | 62,65 | 62,97 | -2,58% | 595.432,00 |
| 07.10.2025 | 67,80 | 68,36 | 64,45 | 64,64 | -4,70% | 555.762,00 |
| 06.10.2025 | 67,11 | 68,38 | 66,12 | 67,83 | 1,22% | 406.788,00 |
| 03.10.2025 | 65,33 | 67,80 | 65,33 | 67,01 | 3,62% | 46.718,00 |
| 02.10.2025 | 64,42 | 64,88 | 63,68 | 64,67 | 0,97% | 380.443,00 |
| 01.10.2025 | 64,54 | 64,82 | 63,85 | 64,05 | -1,94% | 729.917,00 |
| 30.09.2025 | 66,72 | 67,41 | 63,44 | 65,32 | -1,93% | 839.040,00 |
| 29.09.2025 | 65,71 | 66,70 | 65,05 | 66,60 | 1,74% | 655.298,00 |
| 26.09.2025 | 65,01 | 66,44 | 65,01 | 65,46 | 1,35% | 537.588,00 |
| 25.09.2025 | 64,32 | 65,33 | 64,05 | 64,59 | -0,98% | 328.947,00 |
| 24.09.2025 | 67,64 | 68,00 | 65,18 | 65,23 | -3,15% | 1.089.661,00 |
| 23.09.2025 | 67,32 | 68,41 | 67,06 | 67,35 | 0,67% | 831.893,00 |
| 22.09.2025 | 64,35 | 67,01 | 63,82 | 66,90 | 3,21% | 1.059.631,00 |
| 19.09.2025 | 65,39 | 65,56 | 64,00 | 64,82 | -0,87% | 2.891.701,00 |
| 18.09.2025 | 63,39 | 65,53 | 62,68 | 65,39 | 8,75% | 1.229.603,00 |
| 17.09.2025 | 60,80 | 61,91 | 59,61 | 60,13 | -1,59% | 1.088.758,00 |
| 16.09.2025 | 60,88 | 62,07 | 60,52 | 61,10 | 0,49% | 410.481,00 |
| 15.09.2025 | 61,82 | 62,87 | 60,73 | 60,80 | -1,84% | 365.952,00 |
| 12.09.2025 | 63,13 | 63,36 | 61,84 | 61,94 | -2,41% | 494.923,00 |
| 11.09.2025 | 61,64 | 63,55 | 61,46 | 63,47 | 3,61% | 459.226,00 |
| 10.09.2025 | 60,68 | 62,10 | 59,99 | 61,26 | 0,51% | 411.390,00 |
| 09.09.2025 | 61,36 | 61,69 | 60,91 | 60,95 | -1,39% | 316.732,00 |
| 08.09.2025 | 61,58 | 61,97 | 60,72 | 61,81 | 1,49% | 451.185,00 |
| 05.09.2025 | 61,78 | 62,47 | 59,82 | 60,90 | -1,22% | 436.007,00 |
| 04.09.2025 | 60,46 | 61,96 | 60,17 | 61,65 | 2,72% | 356.482,00 |
| 03.09.2025 | 60,59 | 61,14 | 59,08 | 60,02 | -1,74% | 400.372,00 |
| 02.09.2025 | 60,88 | 61,24 | 60,03 | 61,08 | -1,58% | 360.178,00 |
| 29.08.2025 | 62,86 | 62,86 | 61,73 | 62,06 | -1,29% | 449.911,00 |