20,150€
0,75%
Echtzeit-Aktienkurs Stevanato Group SpA
Bid:
Ask:
Aktienkurse zur Stevanato Group SpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,75 | 20,30 | 19,45 | 20,30 | 1,50% | - |
| 20.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -3,38% | 496,00 |
| 19.12.2024 | 21,70 | 21,80 | 20,60 | 20,70 | -4,61% | - |
| 18.12.2024 | 22,50 | 22,80 | 21,70 | 21,70 | -3,13% | - |
| 17.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 89,00 |
| 16.12.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -3,54% | 507,00 |
| 13.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 5,12% | 5,00 |
| 12.12.2024 | 20,70 | 21,60 | 20,50 | 21,50 | 3,86% | - |
| 11.12.2024 | 20,15 | 20,90 | 20,15 | 20,70 | 3,50% | - |
| 10.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 50,00 |
| 09.12.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 0,77% | 156,00 |
| 06.12.2024 | 19,05 | 19,60 | 18,80 | 19,45 | 1,30% | - |
| 05.12.2024 | 19,10 | 19,40 | 18,75 | 19,20 | 1,05% | - |
| 04.12.2024 | 19,10 | 19,25 | 18,70 | 19,00 | -0,52% | - |
| 03.12.2024 | 19,10 | 19,30 | 18,25 | 19,10 | -0,26% | - |
| 02.12.2024 | 19,15 | 19,35 | 18,45 | 19,15 | 0,26% | - |
| 29.11.2024 | 18,95 | 19,60 | 18,70 | 19,10 | 0,53% | - |
| 28.11.2024 | 19,00 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 27.11.2024 | 19,10 | 19,10 | 18,45 | 18,95 | -1,04% | - |
| 26.11.2024 | 19,00 | 19,30 | 18,65 | 19,15 | 0,52% | - |
| 25.11.2024 | 18,85 | 19,20 | 18,35 | 19,05 | 0,53% | - |
| 22.11.2024 | 18,75 | 19,50 | 18,70 | 18,95 | 3,55% | - |
| 21.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 6,09% | 82,00 |
| 20.11.2024 | 17,15 | 17,55 | 16,90 | 17,25 | 0,00% | - |
| 19.11.2024 | 16,75 | 17,45 | 16,55 | 17,25 | -3,63% | - |
| 18.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -8,67% | 1,00 |
| 15.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,77% | 1,00 |
| 14.11.2024 | 19,50 | 19,70 | 19,30 | 19,45 | -0,51% | - |
| 13.11.2024 | 19,50 | 19,95 | 19,35 | 19,55 | -0,26% | - |
| 12.11.2024 | 19,95 | 20,30 | 19,60 | 19,60 | -1,26% | - |
| 11.11.2024 | 20,30 | 20,60 | 19,75 | 19,85 | -2,70% | - |
| 08.11.2024 | 21,10 | 21,60 | 20,30 | 20,40 | -2,86% | - |
| 07.11.2024 | 21,00 | 21,20 | 20,50 | 21,00 | 2,94% | - |
| 06.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 28,00 |
| 05.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 13,65% | 1.001,00 |
| 04.11.2024 | 17,95 | 18,40 | 17,70 | 17,95 | -0,55% | - |
| 01.11.2024 | 17,50 | 18,30 | 17,45 | 18,05 | 3,44% | - |
| 31.10.2024 | 17,40 | 17,80 | 17,10 | 17,45 | 0,00% | - |
| 30.10.2024 | 17,30 | 17,60 | 17,10 | 17,45 | 0,58% | - |
| 29.10.2024 | 16,60 | 17,55 | 16,45 | 17,35 | 5,15% | - |
| 28.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 20,00 |
| 25.10.2024 | 16,95 | 16,95 | 15,90 | 16,10 | -5,01% | - |
| 24.10.2024 | 16,75 | 18,30 | 16,75 | 16,95 | 0,59% | - |
| 23.10.2024 | 16,70 | 17,15 | 16,65 | 16,85 | 0,30% | - |
| 22.10.2024 | 16,75 | 16,95 | 16,50 | 16,80 | -0,30% | - |
| 21.10.2024 | 16,85 | 17,15 | 16,60 | 16,85 | 0,30% | - |
| 18.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | 159,00 |
| 17.10.2024 | 16,85 | 17,25 | 16,65 | 16,85 | 0,00% | - |
| 16.10.2024 | 16,95 | 17,00 | 16,55 | 16,85 | -1,46% | - |
| 15.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 1,00 |
| 14.10.2024 | 17,35 | 17,45 | 16,80 | 16,85 | -2,88% | - |
| 11.10.2024 | 16,75 | 17,60 | 16,60 | 17,35 | 2,66% | - |
| 10.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 91,00 |
| 09.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 91,00 |
| 08.10.2024 | 17,05 | 18,25 | 16,65 | 16,85 | -2,03% | - |
| 07.10.2024 | 17,25 | 17,75 | 17,10 | 17,20 | -0,86% | - |
| 04.10.2024 | 17,85 | 18,40 | 17,25 | 17,35 | -4,41% | - |
| 03.10.2024 | 18,10 | 18,40 | 17,85 | 18,15 | -0,27% | - |
| 02.10.2024 | 18,40 | 18,70 | 18,15 | 18,20 | 0,00% | - |
| 01.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 23,00 |
| 30.09.2024 | 19,10 | 19,10 | 17,75 | 18,20 | -4,21% | - |
| 27.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 30,00 |
| 26.09.2024 | 18,30 | 18,85 | 17,60 | 18,60 | 1,64% | - |
| 25.09.2024 | 18,15 | 18,45 | 17,95 | 18,30 | 0,83% | - |
| 24.09.2024 | 17,55 | 18,30 | 17,50 | 18,15 | 3,42% | - |
| 23.09.2024 | 17,25 | 18,25 | 17,20 | 17,55 | 1,45% | - |
| 20.09.2024 | 17,75 | 17,90 | 17,00 | 17,30 | -2,81% | - |
| 19.09.2024 | 17,85 | 18,15 | 17,75 | 17,80 | 0,28% | - |
| 18.09.2024 | 17,15 | 18,30 | 17,15 | 17,75 | 3,50% | - |
| 17.09.2024 | 17,35 | 17,50 | 16,95 | 17,15 | -2,56% | - |
| 16.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | 1,00 |
| 13.09.2024 | 17,45 | 18,00 | 17,25 | 17,45 | -0,57% | - |
| 12.09.2024 | 18,35 | 18,65 | 17,55 | 17,55 | -3,84% | - |
| 11.09.2024 | 18,15 | 18,85 | 18,10 | 18,25 | 0,00% | - |
| 10.09.2024 | 18,60 | 18,70 | 18,20 | 18,25 | -2,67% | - |
| 09.09.2024 | 19,35 | 19,60 | 18,50 | 18,75 | -2,60% | - |
| 06.09.2024 | 19,25 | 19,35 | 18,40 | 19,25 | -0,26% | - |
| 05.09.2024 | 19,50 | 19,80 | 19,10 | 19,30 | -1,03% | - |
| 04.09.2024 | 19,75 | 20,00 | 18,70 | 19,50 | -2,74% | - |
| 03.09.2024 | 19,70 | 20,40 | 19,35 | 20,05 | 1,52% | - |
| 02.09.2024 | 19,75 | 19,75 | 19,70 | 19,75 | -0,25% | - |
| 30.08.2024 | 19,50 | 20,40 | 19,40 | 19,80 | -1,98% | - |
| 29.08.2024 | 18,60 | 20,20 | 18,50 | 20,20 | 10,99% | 740,00 |
| 28.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 40,00 |
| 27.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 60,00 |
| 26.08.2024 | 16,65 | 17,80 | 16,55 | 17,60 | 5,71% | - |
| 23.08.2024 | 16,75 | 17,30 | 16,65 | 16,65 | -1,19% | - |
| 22.08.2024 | 17,25 | 17,60 | 16,85 | 16,85 | -2,32% | - |
| 21.08.2024 | 17,35 | 17,50 | 17,05 | 17,25 | -0,86% | - |
| 20.08.2024 | 18,05 | 18,10 | 17,35 | 17,40 | -3,33% | - |
| 19.08.2024 | 18,00 | 18,20 | 17,75 | 18,00 | 0,28% | - |
| 16.08.2024 | 18,25 | 18,80 | 17,90 | 17,95 | -2,45% | - |
| 15.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 1,00 |
| 14.08.2024 | 18,85 | 18,85 | 17,95 | 18,15 | -3,97% | - |
| 13.08.2024 | 18,25 | 19,05 | 18,15 | 18,90 | 3,28% | - |
| 12.08.2024 | 18,70 | 18,85 | 18,10 | 18,30 | -1,88% | - |
| 09.08.2024 | 18,50 | 18,75 | 18,05 | 18,65 | 0,00% | - |
| 08.08.2024 | 17,90 | 18,70 | 17,85 | 18,65 | 3,04% | - |
| 07.08.2024 | 18,35 | 19,05 | 17,85 | 18,10 | -2,16% | - |
| 06.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 8,50% | 349,00 |