137,100€
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 137,10 | 137,70 | 135,50 | 137,10 | 0,00% | - |
| 04.11.2024 | 137,30 | 138,50 | 136,90 | 137,10 | 0,00% | - |
| 01.11.2024 | 138,00 | 138,90 | 137,10 | 137,10 | -0,72% | - |
| 31.10.2024 | 135,50 | 138,30 | 135,30 | 138,10 | 1,77% | - |
| 30.10.2024 | 134,80 | 136,30 | 134,50 | 135,70 | 0,59% | - |
| 29.10.2024 | 134,40 | 135,90 | 134,10 | 134,90 | 0,37% | - |
| 28.10.2024 | 134,00 | 134,90 | 132,50 | 134,40 | 0,45% | - |
| 25.10.2024 | 134,40 | 134,50 | 132,70 | 133,80 | -0,45% | - |
| 24.10.2024 | 132,90 | 135,10 | 132,80 | 134,40 | 1,13% | 4,00 |
| 23.10.2024 | 136,40 | 136,40 | 132,30 | 132,90 | -2,49% | - |
| 22.10.2024 | 135,40 | 137,50 | 135,40 | 136,30 | 0,66% | - |
| 21.10.2024 | 132,80 | 135,80 | 132,60 | 135,40 | 1,96% | - |
| 18.10.2024 | 132,40 | 134,30 | 130,60 | 132,80 | 0,15% | - |
| 17.10.2024 | 133,00 | 134,30 | 132,10 | 132,60 | -0,45% | - |
| 16.10.2024 | 135,30 | 135,40 | 132,50 | 133,20 | -1,55% | - |
| 15.10.2024 | 134,20 | 135,70 | 133,70 | 135,30 | 0,82% | - |
| 14.10.2024 | 133,60 | 135,10 | 133,60 | 134,20 | 0,37% | - |
| 11.10.2024 | 133,60 | 135,80 | 132,70 | 133,70 | 0,07% | - |
| 10.10.2024 | 133,00 | 134,50 | 131,90 | 133,60 | 0,45% | - |
| 09.10.2024 | 133,20 | 133,30 | 131,10 | 133,00 | -0,15% | 12,00 |
| 08.10.2024 | 133,10 | 133,70 | 131,50 | 133,20 | 0,00% | - |
| 07.10.2024 | 135,00 | 135,50 | 132,70 | 133,20 | -1,33% | - |
| 04.10.2024 | 132,00 | 135,00 | 131,70 | 135,00 | 2,35% | - |
| 03.10.2024 | 133,20 | 133,60 | 131,10 | 131,90 | -1,27% | - |
| 02.10.2024 | 133,50 | 135,10 | 132,10 | 133,60 | 0,07% | - |
| 01.10.2024 | 137,10 | 137,50 | 132,70 | 133,50 | -2,63% | 180,00 |
| 30.09.2024 | 139,00 | 139,30 | 136,30 | 137,10 | -1,30% | 15,00 |
| 27.09.2024 | 141,30 | 141,70 | 138,70 | 138,90 | -1,56% | 11,00 |
| 26.09.2024 | 141,60 | 142,30 | 140,50 | 141,10 | 1,44% | - |
| 25.09.2024 | 137,80 | 139,90 | 137,50 | 139,10 | 0,72% | 70,00 |
| 24.09.2024 | 140,40 | 141,90 | 137,80 | 138,10 | -1,50% | - |
| 23.09.2024 | 143,10 | 143,20 | 139,50 | 140,20 | -1,89% | - |
| 20.09.2024 | 146,20 | 146,90 | 142,10 | 142,90 | -2,26% | - |
| 19.09.2024 | 142,90 | 147,10 | 142,70 | 146,20 | 2,60% | 15,00 |
| 18.09.2024 | 140,10 | 142,90 | 139,70 | 142,50 | 1,71% | 28,00 |
| 17.09.2024 | 137,90 | 140,70 | 137,70 | 140,10 | 1,45% | - |
| 16.09.2024 | 138,60 | 139,90 | 137,30 | 138,10 | -0,36% | 70,00 |
| 13.09.2024 | 135,70 | 139,20 | 135,50 | 138,60 | 2,14% | - |
| 12.09.2024 | 139,90 | 140,00 | 134,70 | 135,70 | -2,93% | - |
| 11.09.2024 | 135,80 | 139,90 | 134,60 | 139,80 | 2,87% | 20,00 |
| 10.09.2024 | 133,20 | 137,10 | 133,20 | 135,90 | 1,72% | - |
| 09.09.2024 | 133,00 | 134,50 | 132,10 | 133,60 | 0,75% | - |
| 06.09.2024 | 140,30 | 140,30 | 130,10 | 132,60 | -5,49% | - |
| 05.09.2024 | 144,20 | 144,40 | 139,30 | 140,30 | -2,84% | - |
| 04.09.2024 | 145,80 | 146,10 | 144,10 | 144,40 | -1,23% | - |
| 03.09.2024 | 146,20 | 146,70 | 145,70 | 146,20 | 0,00% | - |
| 02.09.2024 | 145,00 | 146,20 | 144,10 | 146,20 | 0,83% | - |
| 30.08.2024 | 144,40 | 145,30 | 143,70 | 145,00 | 0,42% | - |
| 29.08.2024 | 144,70 | 144,90 | 143,40 | 144,40 | -0,21% | - |
| 28.08.2024 | 144,30 | 144,90 | 142,30 | 144,70 | 0,28% | - |
| 27.08.2024 | 142,80 | 144,70 | 141,50 | 144,30 | 1,19% | - |
| 26.08.2024 | 140,50 | 143,30 | 140,30 | 142,60 | 1,35% | - |
| 23.08.2024 | 140,80 | 141,00 | 140,10 | 140,70 | 0,07% | - |
| 22.08.2024 | 140,40 | 141,50 | 139,50 | 140,60 | 0,14% | - |
| 21.08.2024 | 138,70 | 141,30 | 138,70 | 140,40 | 1,23% | - |
| 20.08.2024 | 139,90 | 140,60 | 137,00 | 138,70 | -0,86% | - |
| 19.08.2024 | 141,70 | 143,60 | 139,70 | 139,90 | -1,27% | - |
| 16.08.2024 | 139,30 | 141,90 | 138,90 | 141,70 | 1,72% | 8,00 |
| 15.08.2024 | 137,80 | 139,50 | 136,10 | 139,30 | 1,24% | - |
| 14.08.2024 | 136,80 | 137,60 | 135,10 | 137,60 | 0,58% | - |
| 13.08.2024 | 135,90 | 136,90 | 135,90 | 136,80 | 0,66% | - |
| 12.08.2024 | 135,30 | 137,90 | 135,10 | 135,90 | 0,59% | - |
| 09.08.2024 | 132,70 | 137,40 | 132,70 | 135,10 | 1,66% | 8,00 |
| 08.08.2024 | 132,00 | 133,10 | 130,90 | 132,90 | 0,83% | - |
| 07.08.2024 | 132,30 | 132,90 | 131,30 | 131,80 | 0,15% | 75,00 |
| 06.08.2024 | 129,20 | 132,20 | 127,90 | 131,60 | 1,70% | - |
| 05.08.2024 | 130,30 | 131,80 | 127,70 | 129,40 | -1,45% | 8,00 |
| 02.08.2024 | 131,00 | 133,80 | 130,30 | 131,30 | 0,23% | - |
| 01.08.2024 | 134,50 | 134,50 | 130,80 | 131,00 | -2,60% | 12,00 |
| 31.07.2024 | 134,80 | 135,80 | 133,30 | 134,50 | -0,07% | - |
| 30.07.2024 | 131,00 | 134,90 | 130,70 | 134,60 | 2,75% | - |
| 29.07.2024 | 129,90 | 131,50 | 129,90 | 131,00 | 0,69% | - |
| 26.07.2024 | 129,30 | 131,50 | 129,10 | 130,10 | 0,62% | - |
| 25.07.2024 | 129,40 | 129,80 | 127,30 | 129,30 | -0,23% | - |
| 24.07.2024 | 129,20 | 129,90 | 128,70 | 129,60 | 0,15% | - |
| 23.07.2024 | 130,90 | 131,50 | 128,90 | 129,40 | -1,15% | - |
| 22.07.2024 | 130,80 | 133,70 | 130,50 | 130,90 | 0,08% | - |
| 19.07.2024 | 134,00 | 134,20 | 128,50 | 130,80 | -2,53% | - |
| 18.07.2024 | 133,10 | 134,60 | 132,50 | 134,20 | 0,83% | - |
| 17.07.2024 | 133,80 | 134,00 | 132,30 | 133,10 | -0,67% | 20,00 |
| 16.07.2024 | 137,10 | 137,10 | 133,10 | 134,00 | -2,26% | - |
| 15.07.2024 | 134,40 | 139,10 | 134,20 | 137,10 | 2,01% | - |
| 12.07.2024 | 130,80 | 134,90 | 130,80 | 134,40 | 2,75% | - |
| 11.07.2024 | 128,80 | 131,20 | 128,30 | 130,80 | 1,55% | - |
| 10.07.2024 | 129,80 | 129,90 | 127,50 | 128,80 | -0,77% | - |
| 09.07.2024 | 132,40 | 132,70 | 128,90 | 129,80 | -1,96% | 8,00 |
| 08.07.2024 | 132,20 | 133,90 | 130,50 | 132,40 | 0,15% | 185,00 |
| 05.07.2024 | 134,20 | 136,70 | 131,90 | 132,20 | -1,56% | - |
| 04.07.2024 | 129,60 | 135,50 | 128,90 | 134,30 | 3,63% | 162,00 |
| 03.07.2024 | 124,00 | 129,70 | 124,00 | 129,60 | 4,52% | 100,00 |
| 02.07.2024 | 123,60 | 124,50 | 121,90 | 124,00 | 0,32% | - |
| 01.07.2024 | 120,30 | 124,90 | 120,20 | 123,60 | 2,91% | 96,00 |
| 28.06.2024 | 121,50 | 122,30 | 119,70 | 120,10 | -1,15% | 173,00 |
| 27.06.2024 | 116,50 | 121,90 | 116,50 | 121,50 | 4,29% | 279,00 |
| 26.06.2024 | 116,30 | 117,70 | 115,70 | 116,50 | 0,34% | 45,00 |
| 25.06.2024 | 116,90 | 118,50 | 115,70 | 116,10 | -0,68% | - |
| 24.06.2024 | 115,90 | 117,30 | 115,30 | 116,90 | 0,78% | - |
| 21.06.2024 | 118,60 | 118,70 | 115,70 | 116,00 | -2,19% | - |
| 20.06.2024 | 118,50 | 118,80 | 117,90 | 118,60 | 0,08% | 120,00 |
| 19.06.2024 | 117,80 | 118,70 | 117,10 | 118,50 | 0,59% | - |