136,000€
-2,51%
Echtzeit-Aktienkurs STEF S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur STEF S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 134,80 | 134,80 | 131,30 | 131,80 | -2,23% | - |
| 14.11.2024 | 131,90 | 135,50 | 131,80 | 134,80 | 2,12% | - |
| 13.11.2024 | 132,80 | 133,90 | 131,70 | 132,00 | -0,75% | - |
| 12.11.2024 | 136,80 | 137,30 | 133,00 | 133,00 | -3,13% | - |
| 11.11.2024 | 135,50 | 137,30 | 134,90 | 137,30 | 1,48% | 8,00 |
| 08.11.2024 | 136,20 | 136,30 | 132,50 | 135,30 | -0,66% | - |
| 07.11.2024 | 137,10 | 137,70 | 135,90 | 136,20 | -0,80% | - |
| 06.11.2024 | 136,50 | 137,70 | 136,50 | 137,30 | 0,15% | - |
| 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% | - |