119,000€
2,94%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 115,60 | 119,50 | 115,60 | 119,00 | 2,94% | - |
| 10.04.2025 | 115,00 | 119,60 | 114,10 | 115,60 | 0,70% | - |
| 09.04.2025 | 115,40 | 116,30 | 114,50 | 114,80 | -1,20% | - |
| 08.04.2025 | 114,80 | 116,80 | 114,80 | 116,20 | 1,13% | - |
| 07.04.2025 | 115,30 | 117,80 | 111,30 | 114,90 | -1,79% | - |
| 04.04.2025 | 118,00 | 118,50 | 116,40 | 117,00 | -0,85% | - |
| 03.04.2025 | 116,10 | 119,10 | 115,50 | 118,00 | 0,43% | - |
| 02.04.2025 | 118,90 | 118,90 | 115,40 | 117,50 | -1,18% | 25,00 |
| 01.04.2025 | 119,90 | 120,70 | 117,40 | 118,90 | -1,00% | - |
| 31.03.2025 | 121,00 | 121,10 | 120,10 | 120,10 | -1,07% | - |
| 28.03.2025 | 122,80 | 122,90 | 121,30 | 121,40 | -1,22% | - |
| 27.03.2025 | 123,50 | 124,60 | 122,70 | 122,90 | -0,57% | - |
| 26.03.2025 | 124,10 | 125,20 | 123,30 | 123,60 | -0,40% | - |
| 25.03.2025 | 121,30 | 124,80 | 121,00 | 124,10 | 2,14% | - |
| 24.03.2025 | 125,10 | 125,50 | 121,30 | 121,50 | -2,88% | - |
| 21.03.2025 | 121,90 | 126,20 | 121,50 | 125,10 | 2,46% | - |
| 20.03.2025 | 120,90 | 122,20 | 120,70 | 122,10 | 0,99% | - |
| 19.03.2025 | 121,10 | 121,70 | 120,50 | 120,90 | -0,17% | 20,00 |
| 18.03.2025 | 121,10 | 122,50 | 121,10 | 121,10 | 0,00% | 70,00 |
| 17.03.2025 | 122,30 | 124,20 | 120,20 | 121,10 | -1,22% | - |
| 14.03.2025 | 132,90 | 132,90 | 120,30 | 122,60 | -7,40% | 13,00 |
| 13.03.2025 | 132,50 | 132,80 | 130,50 | 132,40 | -0,15% | - |
| 12.03.2025 | 135,10 | 136,00 | 132,60 | 132,60 | -1,70% | - |
| 11.03.2025 | 135,20 | 136,30 | 134,80 | 134,90 | -0,15% | - |
| 10.03.2025 | 135,00 | 136,80 | 134,80 | 135,10 | 0,07% | - |
| 07.03.2025 | 137,30 | 137,50 | 134,60 | 135,00 | -1,82% | - |
| 06.03.2025 | 136,80 | 138,40 | 136,70 | 137,50 | 0,51% | - |
| 05.03.2025 | 133,20 | 136,80 | 133,20 | 136,80 | 2,63% | - |
| 04.03.2025 | 135,90 | 137,40 | 132,30 | 133,30 | -1,91% | 20,00 |
| 03.03.2025 | 136,40 | 136,80 | 135,20 | 135,90 | -0,07% | - |
| 28.02.2025 | 139,10 | 139,50 | 134,70 | 136,00 | -2,51% | - |
| 27.02.2025 | 140,20 | 140,80 | 139,30 | 139,50 | -0,50% | - |
| 26.02.2025 | 139,90 | 140,60 | 139,60 | 140,20 | 0,36% | - |
| 25.02.2025 | 140,30 | 140,30 | 139,40 | 139,70 | -0,29% | 75,00 |
| 24.02.2025 | 141,10 | 141,30 | 138,10 | 140,10 | 0,00% | - |
| 21.02.2025 | 140,10 | 140,40 | 140,10 | 140,10 | 0,00% | - |
| 20.02.2025 | 140,10 | 140,50 | 140,10 | 140,10 | 0,00% | - |
| 19.02.2025 | 140,30 | 140,40 | 140,10 | 140,10 | -0,14% | - |
| 18.02.2025 | 140,00 | 140,90 | 139,80 | 140,30 | 0,21% | - |
| 17.02.2025 | 139,70 | 140,80 | 139,70 | 140,00 | 0,07% | - |
| 14.02.2025 | 139,60 | 140,10 | 138,70 | 139,90 | 0,21% | - |
| 13.02.2025 | 139,50 | 139,90 | 139,20 | 139,60 | 0,36% | - |
| 12.02.2025 | 138,50 | 139,30 | 138,10 | 139,10 | 0,43% | - |
| 11.02.2025 | 137,50 | 139,10 | 137,30 | 138,50 | 0,73% | - |
| 10.02.2025 | 136,50 | 137,60 | 136,50 | 137,50 | 0,73% | - |
| 07.02.2025 | 133,10 | 137,50 | 133,10 | 136,50 | 1,56% | - |
| 06.02.2025 | 133,60 | 134,70 | 133,10 | 134,40 | 0,67% | - |
| 05.02.2025 | 133,20 | 133,80 | 132,90 | 133,50 | 0,23% | - |
| 04.02.2025 | 134,00 | 134,30 | 132,30 | 133,20 | -0,67% | 15,00 |
| 03.02.2025 | 132,90 | 134,40 | 132,30 | 134,10 | 0,00% | - |
| 31.01.2025 | 133,80 | 134,20 | 132,90 | 134,10 | 0,22% | - |
| 30.01.2025 | 133,20 | 135,30 | 132,90 | 133,80 | 0,60% | - |
| 29.01.2025 | 133,90 | 134,10 | 132,20 | 133,00 | -0,60% | - |
| 28.01.2025 | 133,90 | 134,80 | 133,70 | 133,80 | -0,15% | - |
| 27.01.2025 | 132,60 | 134,30 | 129,90 | 134,00 | 0,83% | - |
| 24.01.2025 | 137,20 | 137,20 | 132,50 | 132,90 | -3,13% | - |
| 23.01.2025 | 136,20 | 138,00 | 136,10 | 137,20 | 0,73% | - |
| 22.01.2025 | 135,70 | 136,90 | 134,90 | 136,20 | 0,37% | - |
| 21.01.2025 | 133,50 | 135,70 | 132,70 | 135,70 | 1,50% | - |
| 20.01.2025 | 130,10 | 134,50 | 130,10 | 133,70 | 2,77% | - |
| 17.01.2025 | 128,90 | 130,50 | 128,80 | 130,10 | 1,01% | - |
| 16.01.2025 | 132,40 | 132,70 | 128,50 | 128,80 | -2,72% | - |
| 15.01.2025 | 133,10 | 134,20 | 131,90 | 132,40 | -0,53% | - |
| 14.01.2025 | 134,40 | 134,60 | 133,00 | 133,10 | -0,97% | - |
| 13.01.2025 | 130,70 | 134,50 | 130,50 | 134,40 | 2,67% | - |
| 10.01.2025 | 131,00 | 131,80 | 130,70 | 130,90 | -0,08% | - |
| 09.01.2025 | 130,90 | 131,10 | 130,00 | 131,00 | 0,08% | - |
| 08.01.2025 | 130,50 | 131,10 | 130,20 | 130,90 | 0,38% | - |
| 07.01.2025 | 131,80 | 131,90 | 129,10 | 130,40 | -0,99% | - |
| 06.01.2025 | 130,50 | 131,70 | 129,30 | 131,70 | 1,07% | 20,00 |
| 03.01.2025 | 131,60 | 132,30 | 130,20 | 130,30 | -0,91% | - |
| 02.01.2025 | 130,80 | 131,80 | 129,80 | 131,50 | 0,69% | - |
| 30.12.2024 | 131,80 | 131,90 | 130,60 | 130,60 | -0,84% | - |
| 27.12.2024 | 129,00 | 132,50 | 128,70 | 131,70 | 2,09% | - |
| 23.12.2024 | 129,10 | 129,60 | 128,30 | 129,00 | 0,08% | - |
| 20.12.2024 | 129,20 | 129,50 | 128,20 | 128,90 | -0,54% | 15,00 |
| 19.12.2024 | 127,70 | 129,60 | 127,00 | 129,60 | 1,49% | - |
| 18.12.2024 | 127,70 | 128,50 | 127,10 | 127,70 | 0,00% | - |
| 17.12.2024 | 128,50 | 128,70 | 127,30 | 127,70 | -0,62% | - |
| 16.12.2024 | 131,90 | 131,90 | 127,70 | 128,50 | -2,58% | - |
| 13.12.2024 | 130,00 | 132,10 | 129,80 | 131,90 | 1,46% | - |
| 12.12.2024 | 128,90 | 130,50 | 128,50 | 130,00 | 0,78% | - |
| 11.12.2024 | 131,60 | 131,70 | 127,90 | 129,00 | -1,98% | - |
| 10.12.2024 | 132,70 | 133,50 | 131,10 | 131,60 | -0,75% | - |
| 09.12.2024 | 130,70 | 133,30 | 130,50 | 132,60 | 1,45% | 17,00 |
| 06.12.2024 | 129,90 | 131,70 | 129,60 | 130,70 | 0,62% | - |
| 05.12.2024 | 130,60 | 131,30 | 128,50 | 129,90 | -0,54% | - |
| 04.12.2024 | 131,10 | 131,70 | 130,30 | 130,60 | -0,38% | - |
| 03.12.2024 | 127,70 | 131,30 | 127,60 | 131,10 | 2,66% | - |
| 02.12.2024 | 129,60 | 129,80 | 126,70 | 127,70 | -1,77% | - |
| 29.11.2024 | 131,80 | 131,90 | 129,70 | 130,00 | -1,44% | - |
| 28.11.2024 | 133,20 | 136,90 | 131,50 | 131,90 | -0,83% | - |
| 27.11.2024 | 130,70 | 133,00 | 128,50 | 133,00 | 1,76% | 180,00 |
| 26.11.2024 | 131,90 | 133,10 | 130,50 | 130,70 | -1,21% | - |
| 25.11.2024 | 131,80 | 133,70 | 130,90 | 132,30 | 0,38% | - |
| 22.11.2024 | 130,90 | 132,30 | 130,30 | 131,80 | 0,69% | - |
| 21.11.2024 | 130,70 | 131,50 | 130,30 | 130,90 | 0,08% | - |
| 20.11.2024 | 131,90 | 132,70 | 130,30 | 130,80 | -0,68% | - |
| 19.11.2024 | 133,20 | 133,50 | 131,10 | 131,70 | -0,90% | - |
| 18.11.2024 | 131,90 | 133,50 | 131,80 | 132,90 | 0,83% | - |