135,500€
-0,07%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 135,60 | 135,80 | 134,90 | 135,30 | -0,22% | - |
| 07.08.2025 | 136,20 | 136,40 | 135,10 | 135,60 | -0,07% | - |
| 06.08.2025 | 134,70 | 135,90 | 134,60 | 135,70 | 0,97% | - |
| 05.08.2025 | 134,40 | 135,50 | 133,80 | 134,40 | -0,07% | - |
| 04.08.2025 | 133,60 | 134,80 | 133,40 | 134,50 | 0,82% | - |
| 01.08.2025 | 131,90 | 133,90 | 131,40 | 133,40 | 1,06% | - |
| 31.07.2025 | 130,00 | 132,30 | 129,20 | 132,00 | 2,09% | - |
| 30.07.2025 | 129,50 | 129,90 | 129,10 | 129,30 | -0,15% | 5,00 |
| 29.07.2025 | 130,50 | 131,40 | 129,20 | 129,50 | -0,69% | 25,00 |
| 28.07.2025 | 131,70 | 132,20 | 130,00 | 130,40 | -0,69% | - |
| 25.07.2025 | 132,00 | 132,20 | 130,00 | 131,30 | -0,68% | - |
| 24.07.2025 | 130,90 | 132,90 | 130,70 | 132,20 | 1,07% | - |
| 23.07.2025 | 130,90 | 131,20 | 129,80 | 130,80 | 0,69% | - |
| 22.07.2025 | 130,60 | 132,50 | 129,90 | 129,90 | -0,23% | 249,00 |
| 21.07.2025 | 132,10 | 132,50 | 130,00 | 130,20 | -1,51% | - |
| 18.07.2025 | 130,70 | 134,50 | 130,20 | 132,20 | 1,07% | - |
| 17.07.2025 | 130,30 | 130,80 | 129,70 | 130,80 | 0,46% | 37,00 |
| 16.07.2025 | 130,40 | 130,70 | 130,10 | 130,20 | -0,31% | - |
| 15.07.2025 | 131,40 | 131,60 | 130,10 | 130,60 | -0,68% | - |
| 14.07.2025 | 130,30 | 132,00 | 130,30 | 131,50 | 0,15% | 20,00 |
| 11.07.2025 | 130,30 | 131,60 | 130,10 | 131,30 | 0,84% | - |
| 10.07.2025 | 130,70 | 131,50 | 130,00 | 130,20 | -0,46% | - |
| 09.07.2025 | 135,60 | 135,70 | 129,80 | 130,80 | -3,04% | - |
| 08.07.2025 | 134,70 | 136,30 | 134,30 | 134,90 | 0,37% | - |
| 07.07.2025 | 134,20 | 134,90 | 134,00 | 134,40 | 0,30% | - |
| 04.07.2025 | 133,50 | 134,50 | 133,40 | 134,00 | 0,07% | - |
| 03.07.2025 | 133,10 | 134,00 | 132,70 | 133,90 | 0,60% | - |
| 02.07.2025 | 131,00 | 133,10 | 130,60 | 133,10 | 1,91% | - |
| 01.07.2025 | 131,50 | 131,60 | 129,80 | 130,60 | -0,84% | - |
| 30.06.2025 | 131,30 | 132,40 | 131,30 | 131,70 | 0,46% | - |
| 27.06.2025 | 130,20 | 131,30 | 130,00 | 131,10 | 0,61% | - |
| 26.06.2025 | 130,80 | 131,10 | 129,40 | 130,30 | -0,38% | - |
| 25.06.2025 | 131,20 | 131,30 | 130,60 | 130,80 | -0,30% | - |
| 24.06.2025 | 130,90 | 131,60 | 130,40 | 131,20 | 0,69% | - |
| 23.06.2025 | 129,70 | 130,80 | 127,80 | 130,30 | 0,31% | - |
| 20.06.2025 | 137,60 | 138,30 | 129,50 | 129,90 | -5,60% | - |
| 19.06.2025 | 133,90 | 137,60 | 133,40 | 137,60 | 2,69% | - |
| 18.06.2025 | 132,70 | 134,40 | 131,80 | 134,00 | 0,98% | - |
| 17.06.2025 | 132,30 | 133,50 | 131,80 | 132,70 | 0,08% | - |
| 16.06.2025 | 129,80 | 132,80 | 129,80 | 132,60 | 2,16% | - |
| 13.06.2025 | 129,20 | 130,20 | 128,00 | 129,80 | -0,46% | - |
| 12.06.2025 | 131,90 | 132,00 | 129,90 | 130,40 | -1,29% | - |
| 11.06.2025 | 130,80 | 132,70 | 130,40 | 132,10 | 0,76% | - |
| 10.06.2025 | 130,20 | 131,20 | 129,30 | 131,10 | 0,69% | - |
| 09.06.2025 | 129,60 | 130,30 | 128,80 | 130,20 | 0,31% | - |
| 06.06.2025 | 128,60 | 129,90 | 128,20 | 129,80 | 0,93% | - |
| 05.06.2025 | 127,60 | 129,10 | 127,50 | 128,60 | 0,78% | - |
| 04.06.2025 | 127,30 | 127,80 | 126,90 | 127,60 | 0,31% | - |
| 03.06.2025 | 126,60 | 128,60 | 126,50 | 127,20 | 0,39% | - |
| 02.06.2025 | 128,00 | 128,30 | 126,00 | 126,70 | -1,02% | - |
| 30.05.2025 | 126,40 | 128,20 | 126,20 | 128,00 | 1,19% | - |
| 29.05.2025 | 125,80 | 126,60 | 125,80 | 126,50 | 0,56% | - |
| 28.05.2025 | 125,30 | 126,30 | 125,10 | 125,80 | 0,32% | - |
| 27.05.2025 | 126,90 | 127,00 | 125,20 | 125,40 | -1,18% | - |
| 26.05.2025 | 125,70 | 127,90 | 124,90 | 126,90 | 1,85% | - |
| 23.05.2025 | 126,60 | 127,40 | 123,90 | 124,60 | -1,58% | - |
| 22.05.2025 | 126,50 | 127,40 | 125,80 | 126,60 | 0,08% | - |
| 21.05.2025 | 125,80 | 126,80 | 124,90 | 126,50 | 0,56% | - |
| 20.05.2025 | 126,90 | 127,40 | 125,60 | 125,80 | -0,87% | - |
| 19.05.2025 | 128,10 | 128,50 | 126,90 | 126,90 | -1,17% | - |
| 16.05.2025 | 130,40 | 130,60 | 128,00 | 128,40 | -1,53% | - |
| 15.05.2025 | 129,50 | 130,60 | 129,30 | 130,40 | 0,54% | 60,00 |
| 14.05.2025 | 130,40 | 130,80 | 129,00 | 129,70 | -0,54% | - |
| 13.05.2025 | 127,90 | 130,80 | 127,50 | 130,40 | 1,95% | - |
| 12.05.2025 | 128,20 | 130,20 | 127,40 | 127,90 | -0,23% | - |
| 09.05.2025 | 127,20 | 128,80 | 127,10 | 128,20 | 0,79% | - |
| 08.05.2025 | 126,30 | 127,60 | 125,80 | 127,20 | 0,95% | - |
| 07.05.2025 | 130,40 | 130,50 | 123,70 | 126,00 | -3,30% | - |
| 06.05.2025 | 129,70 | 130,90 | 129,50 | 130,30 | 0,46% | - |
| 05.05.2025 | 129,00 | 130,60 | 128,60 | 129,70 | 0,54% | - |
| 02.05.2025 | 127,00 | 129,40 | 126,80 | 129,00 | 1,98% | - |
| 30.04.2025 | 124,30 | 126,70 | 123,80 | 126,50 | 1,77% | - |
| 29.04.2025 | 123,00 | 124,80 | 122,80 | 124,30 | 1,14% | - |
| 28.04.2025 | 120,00 | 124,50 | 119,70 | 122,90 | 2,42% | - |
| 25.04.2025 | 126,50 | 126,50 | 119,20 | 120,00 | -5,06% | - |
| 24.04.2025 | 124,50 | 127,20 | 124,40 | 126,40 | 1,53% | - |
| 23.04.2025 | 124,50 | 125,30 | 124,20 | 124,50 | 0,89% | - |
| 22.04.2025 | 122,50 | 123,60 | 122,20 | 123,40 | 0,41% | - |
| 17.04.2025 | 125,50 | 126,30 | 122,30 | 122,90 | -2,07% | - |
| 16.04.2025 | 124,10 | 125,90 | 123,40 | 125,50 | 0,80% | - |
| 15.04.2025 | 122,60 | 124,60 | 121,50 | 124,50 | 1,55% | - |
| 14.04.2025 | 119,30 | 123,10 | 119,20 | 122,60 | 3,03% | - |
| 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 |