20,200€
4,12%
Echtzeit-Aktienkurs Stevanato Group S.P.A.
Bid:
Ask:
Aktienkurse zur Stevanato Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,50 | 20,00 | 19,20 | 20,00 | 3,09% | - |
| 20.12.2024 | 20,40 | 20,40 | 19,40 | 19,40 | -5,83% | 300,00 |
| 19.12.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -5,50% | - |
| 18.12.2024 | 22,20 | 22,60 | 21,80 | 21,80 | -1,80% | - |
| 17.12.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 16.12.2024 | 22,00 | 22,00 | 21,40 | 22,00 | 0,00% | 500,00 |
| 13.12.2024 | 21,20 | 23,00 | 21,20 | 22,00 | 2,80% | - |
| 12.12.2024 | 20,40 | 21,40 | 20,20 | 21,40 | 4,90% | - |
| 11.12.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 2,51% | - |
| 10.12.2024 | 19,20 | 19,90 | 18,90 | 19,90 | 3,11% | - |
| 09.12.2024 | 19,10 | 19,40 | 18,80 | 19,30 | 0,52% | - |
| 06.12.2024 | 18,80 | 19,20 | 18,70 | 19,20 | 1,59% | - |
| 05.12.2024 | 18,80 | 18,90 | 18,40 | 18,90 | 1,07% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,60 | 18,70 | -1,06% | - |
| 03.12.2024 | 18,80 | 18,90 | 18,30 | 18,90 | -0,53% | - |
| 02.12.2024 | 18,90 | 19,00 | 18,30 | 19,00 | 1,06% | - |
| 29.11.2024 | 18,70 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 28.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 27.11.2024 | 18,80 | 18,80 | 18,00 | 18,40 | -1,08% | - |
| 26.11.2024 | 18,70 | 18,70 | 18,20 | 18,60 | -1,06% | - |
| 25.11.2024 | 18,60 | 18,80 | 18,00 | 18,80 | 0,53% | - |
| 22.11.2024 | 18,50 | 19,10 | 18,30 | 18,70 | 4,47% | - |
| 21.11.2024 | 17,35 | 17,95 | 17,30 | 17,90 | 5,92% | - |
| 20.11.2024 | 16,90 | 17,00 | 16,60 | 16,90 | 1,81% | - |
| 19.11.2024 | 16,50 | 16,90 | 16,20 | 16,60 | 1,22% | - |
| 18.11.2024 | 17,90 | 17,90 | 16,40 | 16,40 | -6,29% | - |
| 15.11.2024 | 19,10 | 19,10 | 17,50 | 17,50 | -8,38% | - |
| 14.11.2024 | 19,20 | 19,20 | 19,00 | 19,10 | -0,52% | - |
| 13.11.2024 | 19,20 | 19,50 | 19,00 | 19,20 | 0,00% | - |
| 12.11.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -1,54% | - |
| 11.11.2024 | 20,00 | 20,00 | 19,40 | 19,50 | -2,01% | - |
| 08.11.2024 | 20,80 | 21,00 | 19,90 | 19,90 | -3,40% | - |
| 07.11.2024 | 20,80 | 20,80 | 20,20 | 20,60 | -3,74% | - |
| 06.11.2024 | 21,00 | 21,40 | 20,40 | 21,40 | 10,31% | - |
| 05.11.2024 | 17,60 | 19,90 | 17,10 | 19,40 | 10,23% | - |
| 04.11.2024 | 17,70 | 18,00 | 17,30 | 17,60 | -1,12% | - |
| 01.11.2024 | 17,30 | 17,80 | 16,80 | 17,80 | 3,49% | - |
| 31.10.2024 | 17,20 | 17,20 | 16,40 | 17,20 | 0,00% | - |
| 30.10.2024 | 17,10 | 17,20 | 16,60 | 17,20 | 0,58% | - |
| 29.10.2024 | 16,50 | 17,10 | 15,90 | 17,10 | 4,27% | - |
| 28.10.2024 | 16,10 | 16,40 | 15,60 | 16,40 | 4,46% | - |
| 25.10.2024 | 16,70 | 16,70 | 15,70 | 15,70 | -5,99% | - |
| 24.10.2024 | 16,50 | 17,50 | 16,50 | 16,70 | 1,21% | - |
| 23.10.2024 | 16,50 | 16,60 | 16,20 | 16,50 | 0,61% | - |
| 22.10.2024 | 16,50 | 16,50 | 16,20 | 16,40 | -0,61% | - |
| 21.10.2024 | 16,60 | 16,70 | 16,30 | 16,50 | 0,61% | - |
| 18.10.2024 | 16,50 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 17.10.2024 | 16,60 | 16,60 | 16,30 | 16,50 | 0,00% | - |
| 16.10.2024 | 16,50 | 16,50 | 16,20 | 16,50 | -2,65% | - |
| 15.10.2024 | 16,80 | 17,05 | 16,55 | 16,95 | 3,35% | - |
| 14.10.2024 | 17,10 | 17,10 | 16,40 | 16,40 | -4,09% | - |
| 11.10.2024 | 16,50 | 17,10 | 16,20 | 17,10 | 4,27% | - |
| 10.10.2024 | 16,50 | 17,20 | 16,20 | 16,40 | -0,61% | 150,00 |
| 09.10.2024 | 16,50 | 16,50 | 16,20 | 16,50 | -0,60% | - |
| 08.10.2024 | 16,80 | 16,80 | 16,30 | 16,60 | -1,78% | - |
| 07.10.2024 | 17,00 | 17,00 | 16,80 | 16,90 | -0,59% | - |
| 04.10.2024 | 18,10 | 18,10 | 17,00 | 17,00 | -4,49% | - |
| 03.10.2024 | 17,80 | 17,80 | 17,50 | 17,80 | 0,00% | - |
| 02.10.2024 | 18,10 | 18,20 | 17,80 | 17,80 | -1,11% | - |
| 01.10.2024 | 17,70 | 18,10 | 17,70 | 18,00 | 1,69% | - |
| 30.09.2024 | 18,80 | 18,80 | 17,50 | 17,70 | -5,85% | - |
| 27.09.2024 | 18,40 | 19,20 | 17,90 | 18,80 | 3,30% | - |
| 26.09.2024 | 18,00 | 18,20 | 17,50 | 18,20 | 1,68% | - |
| 25.09.2024 | 17,90 | 17,90 | 17,60 | 17,90 | 0,56% | 59,00 |
| 24.09.2024 | 17,30 | 17,80 | 16,90 | 17,80 | 3,49% | - |
| 23.09.2024 | 17,00 | 17,50 | 17,00 | 17,20 | 1,78% | - |
| 20.09.2024 | 17,50 | 17,50 | 16,90 | 16,90 | -2,87% | - |
| 19.09.2024 | 17,60 | 17,60 | 17,20 | 17,40 | -0,57% | - |
| 18.09.2024 | 16,90 | 17,50 | 16,80 | 17,50 | 3,55% | - |
| 17.09.2024 | 17,10 | 17,10 | 16,70 | 16,90 | -0,59% | - |
| 16.09.2024 | 17,10 | 17,20 | 16,90 | 17,00 | -3,13% | - |
| 13.09.2024 | 17,45 | 18,30 | 17,25 | 17,55 | -3,04% | - |
| 12.09.2024 | 18,35 | 18,65 | 18,00 | 18,10 | -1,90% | - |
| 11.09.2024 | 18,20 | 18,80 | 18,20 | 18,45 | 0,82% | - |
| 10.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 09.09.2024 | 19,35 | 19,60 | 19,25 | 19,50 | 5,12% | - |
| 06.09.2024 | 19,25 | 19,30 | 18,35 | 18,55 | -2,88% | - |
| 05.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 04.09.2024 | 19,80 | 19,80 | 18,75 | 19,70 | -0,76% | - |
| 03.09.2024 | 19,70 | 20,05 | 19,30 | 19,85 | 0,51% | - |
| 02.09.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | - |
| 30.08.2024 | 19,45 | 20,50 | 19,45 | 20,00 | 2,30% | - |
| 29.08.2024 | 18,25 | 20,70 | 18,20 | 19,55 | 8,61% | - |
| 28.08.2024 | 18,35 | 18,45 | 18,00 | 18,00 | 1,69% | - |
| 27.08.2024 | 17,60 | 17,80 | 17,35 | 17,70 | 2,31% | - |
| 26.08.2024 | 16,65 | 17,40 | 16,55 | 17,30 | 2,06% | - |
| 23.08.2024 | 16,75 | 17,30 | 16,75 | 16,95 | -1,45% | - |
| 22.08.2024 | 17,25 | 17,60 | 17,20 | 17,20 | 0,00% | - |
| 21.08.2024 | 17,45 | 17,55 | 17,00 | 17,20 | -3,37% | - |
| 20.08.2024 | 18,05 | 18,10 | 17,70 | 17,80 | -1,11% | - |
| 19.08.2024 | 17,95 | 18,20 | 17,80 | 18,00 | 0,28% | - |
| 16.08.2024 | 18,25 | 18,80 | 17,90 | 17,95 | -2,97% | - |
| 15.08.2024 | 18,15 | 18,55 | 17,70 | 18,50 | -0,54% | - |
| 14.08.2024 | 18,85 | 18,85 | 18,45 | 18,60 | 0,81% | - |
| 13.08.2024 | 18,25 | 18,65 | 18,20 | 18,45 | 0,82% | - |
| 12.08.2024 | 18,70 | 18,85 | 18,20 | 18,30 | -2,14% | - |
| 09.08.2024 | 18,50 | 18,70 | 18,10 | 18,70 | 2,19% | - |
| 08.08.2024 | 17,95 | 18,45 | 17,85 | 18,30 | -1,88% | - |
| 07.08.2024 | 18,35 | 18,90 | 17,85 | 18,65 | -0,27% | - |
| 06.08.2024 | 17,25 | 19,15 | 16,40 | 18,70 | 10,65% | - |