115,400€
-0,52%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 117,40 | 118,00 | 115,60 | 115,80 | -0,17% | - |
| 28.05.2026 | 115,40 | 116,20 | 115,10 | 116,00 | -0,85% | - |
| 27.05.2026 | 116,80 | 117,10 | 116,80 | 117,00 | 0,09% | - |
| 26.05.2026 | 116,60 | 117,10 | 116,50 | 116,90 | -0,09% | - |
| 25.05.2026 | 118,20 | 119,30 | 116,70 | 117,00 | 0,17% | - |
| 22.05.2026 | 117,20 | 117,40 | 116,80 | 116,80 | -0,17% | - |
| 21.05.2026 | 117,40 | 117,40 | 116,60 | 117,00 | 0,52% | - |
| 20.05.2026 | 116,30 | 116,40 | 116,20 | 116,40 | -0,26% | - |
| 19.05.2026 | 116,40 | 117,00 | 116,20 | 116,70 | 0,86% | 23,00 |
| 18.05.2026 | 116,80 | 116,80 | 115,20 | 115,70 | 0,00% | - |
| 15.05.2026 | 116,70 | 116,70 | 115,10 | 115,70 | -1,11% | - |
| 14.05.2026 | 116,40 | 117,00 | 116,20 | 117,00 | -1,52% | - |
| 13.05.2026 | 118,20 | 118,90 | 118,00 | 118,80 | -0,08% | - |
| 12.05.2026 | 116,60 | 118,90 | 116,20 | 118,90 | 0,85% | - |
| 11.05.2026 | 117,80 | 118,50 | 117,00 | 117,90 | 0,60% | - |
| 08.05.2026 | 117,10 | 117,20 | 117,00 | 117,20 | -0,93% | - |
| 07.05.2026 | 117,80 | 118,30 | 117,60 | 118,30 | 1,28% | - |
| 06.05.2026 | 115,60 | 116,80 | 115,60 | 116,80 | 1,74% | - |
| 05.05.2026 | 114,80 | 115,20 | 114,80 | 114,80 | -2,30% | - |
| 04.05.2026 | 116,40 | 118,20 | 116,20 | 117,50 | 3,43% | - |
| 30.04.2026 | 113,60 | 113,60 | 113,40 | 113,60 | -1,73% | - |
| 29.04.2026 | 115,60 | 115,80 | 115,60 | 115,60 | -0,34% | - |
| 28.04.2026 | 116,20 | 116,20 | 115,80 | 116,00 | 0,00% | - |
| 27.04.2026 | 117,00 | 117,20 | 115,10 | 116,00 | -1,86% | - |
| 24.04.2026 | 117,60 | 118,30 | 117,60 | 118,20 | 2,60% | - |
| 23.04.2026 | 116,20 | 116,20 | 114,80 | 115,20 | -3,92% | - |
| 22.04.2026 | 119,00 | 119,90 | 119,00 | 119,90 | 0,42% | - |
| 21.04.2026 | 119,20 | 119,40 | 119,20 | 119,40 | 1,02% | - |
| 20.04.2026 | 119,00 | 119,00 | 117,50 | 118,20 | -1,58% | - |
| 17.04.2026 | 120,40 | 120,60 | 119,60 | 120,10 | -0,91% | - |
| 16.04.2026 | 121,10 | 121,20 | 121,10 | 121,20 | 1,17% | - |
| 15.04.2026 | 119,80 | 119,80 | 119,60 | 119,80 | -0,50% | - |
| 14.04.2026 | 120,20 | 120,40 | 120,00 | 120,40 | -0,17% | - |
| 13.04.2026 | 120,70 | 121,40 | 120,50 | 120,60 | -1,55% | - |
| 10.04.2026 | 122,50 | 122,50 | 121,80 | 122,50 | 1,07% | - |
| 09.04.2026 | 121,70 | 121,70 | 120,80 | 121,20 | -3,27% | - |
| 08.04.2026 | 124,50 | 125,70 | 124,50 | 125,30 | 4,94% | - |
| 07.04.2026 | 119,80 | 119,80 | 119,20 | 119,40 | 2,93% | - |
| 02.04.2026 | 119,00 | 119,00 | 115,80 | 116,00 | -2,19% | - |
| 01.04.2026 | 118,40 | 118,80 | 118,40 | 118,60 | -0,08% | - |
| 31.03.2026 | 118,20 | 119,40 | 117,60 | 118,70 | 0,08% | - |
| 30.03.2026 | 118,00 | 118,60 | 118,00 | 118,60 | -0,42% | - |
| 27.03.2026 | 119,60 | 119,70 | 118,60 | 119,10 | 0,85% | - |
| 26.03.2026 | 117,60 | 118,10 | 117,60 | 118,10 | -0,08% | - |
| 25.03.2026 | 118,40 | 118,40 | 118,00 | 118,20 | 1,37% | - |
| 24.03.2026 | 116,20 | 116,80 | 116,00 | 116,60 | 3,28% | - |
| 23.03.2026 | 113,40 | 113,70 | 112,80 | 112,90 | -3,75% | - |
| 20.03.2026 | 117,00 | 117,40 | 116,40 | 117,30 | 0,77% | - |
| 19.03.2026 | 116,00 | 117,30 | 115,40 | 116,40 | -1,27% | - |
| 18.03.2026 | 116,60 | 118,00 | 116,60 | 117,90 | 2,52% | - |
| 17.03.2026 | 114,90 | 115,20 | 114,80 | 115,00 | -0,86% | - |
| 16.03.2026 | 118,20 | 118,30 | 115,10 | 116,00 | -2,36% | - |
| 13.03.2026 | 118,80 | 119,60 | 118,80 | 118,80 | 0,51% | - |
| 12.03.2026 | 117,80 | 118,20 | 117,70 | 118,20 | -1,17% | - |
| 11.03.2026 | 118,80 | 119,90 | 118,20 | 119,60 | 1,53% | - |
| 10.03.2026 | 117,00 | 117,80 | 116,80 | 117,80 | 1,12% | - |
| 09.03.2026 | 116,90 | 117,20 | 116,50 | 116,50 | -4,82% | - |
| 06.03.2026 | 121,60 | 122,50 | 121,60 | 122,40 | 0,66% | - |
| 05.03.2026 | 121,40 | 121,60 | 121,40 | 121,60 | -0,16% | - |
| 04.03.2026 | 121,60 | 122,00 | 121,60 | 121,80 | -1,93% | - |
| 03.03.2026 | 124,80 | 124,80 | 124,00 | 124,20 | 0,32% | - |
| 02.03.2026 | 124,00 | 124,20 | 123,80 | 123,80 | 0,41% | - |
| 27.02.2026 | 123,30 | 123,40 | 123,30 | 123,30 | -0,16% | - |
| 26.02.2026 | 123,80 | 123,80 | 123,50 | 123,50 | -0,24% | - |
| 25.02.2026 | 125,00 | 125,10 | 122,70 | 123,80 | -0,96% | - |
| 24.02.2026 | 126,20 | 126,40 | 124,10 | 125,00 | -1,81% | - |
| 23.02.2026 | 127,60 | 127,60 | 127,20 | 127,30 | -0,24% | - |
| 20.02.2026 | 126,00 | 127,70 | 124,30 | 127,60 | 0,95% | - |
| 19.02.2026 | 126,30 | 126,40 | 126,20 | 126,40 | 0,64% | - |
| 18.02.2026 | 125,40 | 125,60 | 125,40 | 125,60 | 2,61% | - |
| 17.02.2026 | 122,60 | 122,60 | 122,40 | 122,40 | -0,16% | - |
| 16.02.2026 | 124,20 | 124,40 | 122,30 | 122,60 | -1,37% | - |
| 13.02.2026 | 124,40 | 124,40 | 124,20 | 124,30 | -1,97% | - |
| 12.02.2026 | 127,60 | 127,70 | 126,40 | 126,80 | -0,47% | - |
| 11.02.2026 | 127,60 | 127,60 | 125,60 | 127,40 | -0,55% | - |
| 10.02.2026 | 128,20 | 128,20 | 128,10 | 128,10 | 0,23% | - |
| 09.02.2026 | 127,30 | 127,80 | 127,30 | 127,80 | 1,83% | - |
| 06.02.2026 | 125,50 | 125,60 | 125,40 | 125,50 | -0,71% | - |
| 05.02.2026 | 126,40 | 126,40 | 126,20 | 126,40 | 1,44% | - |
| 04.02.2026 | 124,60 | 124,80 | 124,60 | 124,60 | 0,00% | - |
| 03.02.2026 | 124,60 | 124,80 | 124,60 | 124,60 | -0,16% | - |
| 02.02.2026 | 125,40 | 125,40 | 124,60 | 124,80 | -0,56% | - |
| 30.01.2026 | 125,60 | 125,60 | 125,40 | 125,50 | -0,40% | - |
| 29.01.2026 | 126,00 | 126,20 | 126,00 | 126,00 | -0,87% | - |
| 28.01.2026 | 127,20 | 127,20 | 127,00 | 127,10 | 0,71% | - |
| 27.01.2026 | 126,40 | 126,40 | 126,20 | 126,20 | 0,08% | - |
| 26.01.2026 | 126,00 | 126,20 | 126,00 | 126,10 | 0,16% | - |
| 23.01.2026 | 125,90 | 126,00 | 125,80 | 125,90 | 1,21% | - |
| 22.01.2026 | 124,60 | 124,60 | 124,30 | 124,40 | 1,80% | - |
| 21.01.2026 | 122,00 | 122,20 | 122,00 | 122,20 | -0,89% | - |
| 20.01.2026 | 123,40 | 123,60 | 123,00 | 123,30 | -1,83% | - |
| 19.01.2026 | 126,60 | 126,60 | 125,60 | 125,60 | -1,26% | - |
| 16.01.2026 | 125,90 | 128,50 | 125,60 | 127,20 | 1,84% | - |
| 15.01.2026 | 124,90 | 125,20 | 124,80 | 124,90 | 0,08% | - |
| 14.01.2026 | 125,60 | 125,80 | 124,00 | 124,80 | -1,65% | - |
| 13.01.2026 | 126,80 | 126,90 | 126,80 | 126,90 | 0,08% | - |
| 12.01.2026 | 127,50 | 127,70 | 126,00 | 126,80 | -0,70% | - |
| 09.01.2026 | 128,40 | 128,40 | 126,90 | 127,70 | -1,01% | - |
| 08.01.2026 | 128,80 | 129,00 | 128,80 | 129,00 | -0,15% | - |
| 07.01.2026 | 128,80 | 129,50 | 128,80 | 129,20 | 0,00% | - |