22,230$
14,71%
Echtzeit-Aktienkurs Stevanato Group S.P.A.
Bid:
Ask:
Aktienkurse zur Stevanato Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,05 | 22,48 | 20,02 | 22,23 | 14,71% | 91.176,00 |
| 04.11.2024 | 19,59 | 20,04 | 19,22 | 19,38 | -1,07% | 401.821,00 |
| 01.11.2024 | 19,05 | 20,60 | 19,00 | 19,59 | 3,05% | 570.453,00 |
| 31.10.2024 | 18,59 | 19,35 | 18,50 | 19,01 | 0,69% | 260.925,00 |
| 30.10.2024 | 18,59 | 19,20 | 18,37 | 18,88 | 0,43% | 248.398,00 |
| 29.10.2024 | 17,94 | 19,01 | 17,78 | 18,80 | 4,44% | 424.482,00 |
| 28.10.2024 | 17,30 | 18,01 | 17,23 | 18,00 | 4,23% | 973.635,00 |
| 25.10.2024 | 18,29 | 18,29 | 17,12 | 17,27 | -5,83% | 574.662,00 |
| 24.10.2024 | 19,25 | 19,79 | 18,34 | 18,34 | 1,27% | 1.645.832,00 |
| 23.10.2024 | 18,22 | 18,46 | 17,86 | 18,11 | 0,06% | 323.682,00 |
| 22.10.2024 | 18,01 | 18,32 | 17,69 | 18,10 | -0,55% | 423.530,00 |
| 21.10.2024 | 18,23 | 18,71 | 17,95 | 18,20 | -0,66% | 305.066,00 |
| 18.10.2024 | 18,35 | 18,55 | 18,12 | 18,32 | 0,60% | 279.210,00 |
| 17.10.2024 | 18,23 | 18,79 | 17,90 | 18,21 | -0,76% | 481.469,00 |
| 16.10.2024 | 18,49 | 18,51 | 17,95 | 18,35 | -0,60% | 338.072,00 |
| 15.10.2024 | 18,10 | 18,62 | 17,91 | 18,46 | 0,93% | 411.073,00 |
| 14.10.2024 | 19,22 | 19,22 | 18,28 | 18,29 | -3,74% | 247.499,00 |
| 11.10.2024 | 18,37 | 19,25 | 18,00 | 19,00 | 3,71% | 1.172.079,00 |
| 10.10.2024 | 18,12 | 18,68 | 18,12 | 18,32 | 0,11% | 332.693,00 |
| 09.10.2024 | 18,40 | 18,76 | 18,16 | 18,30 | -0,49% | 348.014,00 |
| 08.10.2024 | 18,61 | 18,78 | 18,27 | 18,39 | -1,82% | 357.497,00 |
| 07.10.2024 | 19,03 | 19,35 | 18,68 | 18,73 | -1,27% | 413.504,00 |
| 04.10.2024 | 20,25 | 20,25 | 18,86 | 18,97 | -3,51% | 631.151,00 |
| 03.10.2024 | 19,97 | 20,30 | 19,52 | 19,66 | -1,70% | 755.228,00 |
| 02.10.2024 | 20,18 | 20,67 | 20,00 | 20,00 | -2,01% | 313.203,00 |
| 01.10.2024 | 19,93 | 20,63 | 19,53 | 20,41 | 2,05% | 623.229,00 |
| 30.09.2024 | 21,06 | 21,27 | 19,81 | 20,00 | -6,24% | 1.429.859,00 |
| 27.09.2024 | 20,62 | 22,03 | 20,36 | 21,33 | 2,45% | 317.606,00 |
| 26.09.2024 | 20,19 | 21,02 | 19,53 | 20,82 | 2,36% | 353.877,00 |
| 25.09.2024 | 20,68 | 20,68 | 20,11 | 20,34 | -0,05% | 359.356,00 |
| 24.09.2024 | 19,46 | 20,42 | 19,46 | 20,35 | 4,09% | 364.504,00 |
| 23.09.2024 | 19,32 | 21,04 | 18,79 | 19,55 | 1,51% | 391.651,00 |
| 20.09.2024 | 19,64 | 20,16 | 18,97 | 19,26 | -3,02% | 793.450,00 |
| 19.09.2024 | 19,87 | 20,18 | 19,81 | 19,86 | 0,61% | 285.310,00 |
| 18.09.2024 | 19,22 | 20,44 | 19,10 | 19,74 | 3,57% | 574.945,00 |
| 17.09.2024 | 19,31 | 19,66 | 18,87 | 19,06 | -1,09% | 502.758,00 |
| 16.09.2024 | 19,41 | 19,70 | 19,13 | 19,27 | 0,00% | 617.185,00 |
| 13.09.2024 | 19,30 | 20,43 | 19,16 | 19,27 | -0,16% | 386.787,00 |
| 12.09.2024 | 20,07 | 20,60 | 19,26 | 19,30 | -4,46% | 409.985,00 |
| 11.09.2024 | 20,25 | 20,41 | 20,11 | 20,20 | 0,45% | 295.274,00 |
| 10.09.2024 | 20,57 | 20,60 | 20,00 | 20,11 | -2,33% | 421.692,00 |
| 09.09.2024 | 21,38 | 21,64 | 20,40 | 20,59 | -3,65% | 646.173,00 |
| 06.09.2024 | 21,31 | 21,47 | 20,34 | 21,37 | -0,09% | 514.891,00 |
| 05.09.2024 | 21,67 | 22,05 | 21,17 | 21,39 | -0,88% | 406.772,00 |
| 04.09.2024 | 21,74 | 22,22 | 20,68 | 21,58 | -1,64% | 368.229,00 |
| 03.09.2024 | 21,81 | 22,52 | 21,08 | 21,94 | 0,27% | 813.206,00 |
| 30.08.2024 | 21,50 | 22,62 | 21,48 | 21,88 | 1,39% | 280.766,00 |
| 29.08.2024 | 20,59 | 23,20 | 20,28 | 21,58 | 6,52% | 1.555.114,00 |
| 28.08.2024 | 20,28 | 20,76 | 19,56 | 20,26 | -0,93% | 340.444,00 |
| 27.08.2024 | 19,46 | 20,54 | 19,35 | 20,45 | 4,07% | 259.617,00 |
| 26.08.2024 | 18,69 | 19,93 | 18,36 | 19,65 | 5,65% | 490.620,00 |
| 23.08.2024 | 18,86 | 19,23 | 18,58 | 18,60 | -0,11% | 362.856,00 |
| 22.08.2024 | 19,51 | 19,64 | 18,59 | 18,62 | -3,07% | 156.688,00 |
| 21.08.2024 | 19,50 | 19,54 | 18,94 | 19,21 | -0,57% | 289.334,00 |
| 20.08.2024 | 20,15 | 20,15 | 19,27 | 19,32 | -3,40% | 135.959,00 |
| 19.08.2024 | 19,80 | 20,08 | 19,63 | 20,00 | 0,60% | 110.952,00 |
| 16.08.2024 | 19,92 | 20,48 | 19,65 | 19,88 | -0,55% | 177.151,00 |
| 15.08.2024 | 20,04 | 20,47 | 19,43 | 19,99 | 0,35% | 290.925,00 |
| 14.08.2024 | 20,83 | 20,83 | 19,66 | 19,92 | -3,77% | 298.634,00 |
| 13.08.2024 | 20,24 | 20,93 | 19,93 | 20,70 | 3,92% | 410.263,00 |
| 12.08.2024 | 20,28 | 20,55 | 19,77 | 19,92 | -2,31% | 117.144,00 |
| 09.08.2024 | 19,96 | 20,48 | 19,60 | 20,39 | 1,04% | 177.415,00 |
| 08.08.2024 | 19,63 | 20,38 | 19,52 | 20,18 | 2,85% | 321.387,00 |
| 07.08.2024 | 20,21 | 20,89 | 19,46 | 19,62 | -1,26% | 535.135,00 |
| 06.08.2024 | 18,50 | 21,40 | 17,94 | 19,87 | 5,75% | 997.697,00 |
| 05.08.2024 | 18,31 | 19,30 | 18,02 | 18,79 | -2,19% | 600.852,00 |
| 02.08.2024 | 19,25 | 19,51 | 18,41 | 19,21 | -1,69% | 510.406,00 |
| 01.08.2024 | 20,60 | 20,91 | 19,15 | 19,54 | -5,51% | 499.482,00 |
| 31.07.2024 | 20,09 | 20,79 | 19,50 | 20,68 | 3,82% | 354.455,00 |
| 30.07.2024 | 19,48 | 20,10 | 19,02 | 19,92 | 2,26% | 530.552,00 |
| 29.07.2024 | 19,60 | 20,06 | 19,20 | 19,48 | -0,61% | 838.640,00 |
| 26.07.2024 | 20,05 | 20,44 | 19,44 | 19,60 | -0,96% | 333.056,00 |
| 25.07.2024 | 21,00 | 21,15 | 18,99 | 19,79 | -9,01% | 2.312.479,00 |
| 24.07.2024 | 21,44 | 21,92 | 21,18 | 21,75 | 1,07% | 630.754,00 |
| 23.07.2024 | 21,53 | 22,15 | 21,35 | 21,52 | -0,28% | 553.923,00 |
| 22.07.2024 | 22,22 | 22,45 | 21,16 | 21,58 | 0,94% | 540.634,00 |
| 19.07.2024 | 22,00 | 22,00 | 20,55 | 21,38 | -1,61% | 385.744,00 |
| 18.07.2024 | 21,75 | 22,28 | 21,46 | 21,73 | 0,28% | 597.569,00 |
| 17.07.2024 | 21,91 | 22,52 | 21,32 | 21,67 | -1,59% | 437.800,00 |
| 16.07.2024 | 21,68 | 22,25 | 21,68 | 22,02 | 3,62% | 973.765,00 |
| 15.07.2024 | 21,31 | 21,90 | 20,93 | 21,25 | -2,12% | 938.734,00 |
| 12.07.2024 | 21,00 | 22,83 | 20,61 | 21,71 | 3,63% | 1.621.829,00 |
| 11.07.2024 | 19,65 | 21,00 | 19,65 | 20,95 | 6,56% | 693.768,00 |
| 10.07.2024 | 19,48 | 20,13 | 19,28 | 19,66 | 2,40% | 748.072,00 |
| 09.07.2024 | 18,44 | 19,20 | 17,93 | 19,20 | 3,56% | 398.015,00 |
| 08.07.2024 | 18,55 | 19,30 | 18,23 | 18,54 | 0,05% | 449.720,00 |
| 05.07.2024 | 17,96 | 18,53 | 17,86 | 18,53 | 3,06% | 272.089,00 |
| 03.07.2024 | 18,11 | 18,17 | 17,48 | 17,98 | -0,11% | 316.842,00 |
| 02.07.2024 | 18,57 | 18,57 | 17,78 | 18,00 | -3,90% | 519.785,00 |
| 01.07.2024 | 18,35 | 19,37 | 18,30 | 18,73 | 2,13% | 495.463,00 |
| 28.06.2024 | 18,67 | 18,87 | 17,83 | 18,34 | -2,08% | 809.891,00 |
| 27.06.2024 | 17,22 | 19,47 | 16,85 | 18,73 | 9,15% | 1.447.079,00 |
| 26.06.2024 | 17,22 | 17,37 | 16,88 | 17,16 | -0,35% | 281.177,00 |
| 25.06.2024 | 16,81 | 17,77 | 16,56 | 17,22 | 1,71% | 648.142,00 |
| 24.06.2024 | 17,75 | 17,86 | 16,81 | 16,93 | -4,83% | 527.800,00 |
| 21.06.2024 | 17,42 | 17,94 | 17,30 | 17,79 | 1,66% | 1.289.465,00 |
| 20.06.2024 | 17,40 | 18,15 | 17,10 | 17,50 | -0,23% | 689.001,00 |
| 18.06.2024 | 18,18 | 18,51 | 17,46 | 17,54 | -2,83% | 524.822,00 |
| 17.06.2024 | 18,32 | 18,35 | 17,27 | 18,05 | 1,58% | 831.706,00 |
| 14.06.2024 | 18,17 | 18,50 | 17,66 | 17,77 | -2,90% | 521.003,00 |