21,010$
-0,05%
Echtzeit-Aktienkurs Stevanato Group S.P.A.
Bid:
Ask:
Aktienkurse zur Stevanato Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 21,06 | 21,59 | 20,87 | 21,00 | -0,10% | 165.572,00 |
| 23.12.2024 | 20,42 | 21,23 | 20,08 | 21,02 | 2,24% | 274.684,00 |
| 20.12.2024 | 21,25 | 21,50 | 20,21 | 20,56 | -3,66% | 614.897,00 |
| 19.12.2024 | 22,56 | 22,56 | 21,27 | 21,34 | -5,03% | 491.558,00 |
| 18.12.2024 | 23,95 | 23,95 | 22,42 | 22,47 | -5,07% | 939.912,00 |
| 17.12.2024 | 23,08 | 23,81 | 23,07 | 23,67 | 1,46% | 435.178,00 |
| 16.12.2024 | 22,82 | 23,57 | 22,79 | 23,33 | 0,09% | 321.631,00 |
| 13.12.2024 | 23,03 | 24,90 | 22,77 | 23,31 | 3,74% | 821.520,00 |
| 12.12.2024 | 21,60 | 22,62 | 21,40 | 22,47 | 3,26% | 307.090,00 |
| 11.12.2024 | 21,13 | 21,95 | 21,09 | 21,76 | 2,16% | 386.284,00 |
| 10.12.2024 | 20,52 | 21,40 | 20,41 | 21,30 | 3,60% | 297.610,00 |
| 09.12.2024 | 20,30 | 21,11 | 20,13 | 20,56 | 0,39% | 338.642,00 |
| 06.12.2024 | 20,29 | 20,61 | 19,83 | 20,48 | 1,69% | 210.268,00 |
| 05.12.2024 | 20,00 | 20,58 | 19,73 | 20,14 | 0,15% | 315.441,00 |
| 04.12.2024 | 20,19 | 20,37 | 19,56 | 20,11 | 0,20% | 212.917,00 |
| 03.12.2024 | 20,27 | 20,30 | 19,25 | 20,07 | 0,10% | 181.060,00 |
| 02.12.2024 | 19,99 | 20,52 | 19,34 | 20,05 | 0,10% | 424.066,00 |
| 29.11.2024 | 19,98 | 20,97 | 19,68 | 20,03 | 0,15% | 144.760,00 |
| 27.11.2024 | 19,94 | 20,15 | 19,49 | 20,00 | -0,20% | 362.261,00 |
| 26.11.2024 | 19,75 | 20,28 | 19,47 | 20,04 | 0,60% | 278.616,00 |
| 25.11.2024 | 19,51 | 20,17 | 19,22 | 19,92 | 1,37% | 407.407,00 |
| 22.11.2024 | 19,64 | 20,36 | 19,44 | 19,65 | 0,15% | 485.293,00 |
| 21.11.2024 | 18,34 | 19,67 | 18,17 | 19,62 | 7,39% | 290.786,00 |
| 20.11.2024 | 18,16 | 18,41 | 17,76 | 18,27 | 0,66% | 456.037,00 |
| 19.11.2024 | 17,75 | 18,51 | 17,72 | 18,15 | 2,14% | 433.468,00 |
| 18.11.2024 | 19,38 | 19,38 | 17,49 | 17,77 | -6,47% | 838.413,00 |
| 15.11.2024 | 20,72 | 20,72 | 18,48 | 19,00 | -7,32% | 507.609,00 |
| 14.11.2024 | 20,57 | 20,93 | 20,28 | 20,50 | -0,29% | 249.014,00 |
| 13.11.2024 | 20,76 | 21,18 | 20,38 | 20,56 | -0,92% | 855.168,00 |
| 12.11.2024 | 21,37 | 22,07 | 20,74 | 20,75 | -2,54% | 496.093,00 |
| 11.11.2024 | 21,69 | 22,00 | 21,01 | 21,29 | -2,25% | 537.182,00 |
| 08.11.2024 | 22,60 | 23,26 | 21,66 | 21,78 | -4,14% | 824.506,00 |
| 07.11.2024 | 22,00 | 23,00 | 22,00 | 22,72 | 0,75% | 383.833,00 |
| 06.11.2024 | 22,97 | 23,57 | 21,56 | 22,55 | 0,22% | 669.364,00 |
| 05.11.2024 | 19,28 | 22,75 | 19,28 | 22,50 | 16,10% | 1.990.475,00 |
| 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 |