20,450€
-2,15%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 20,68 | 20,68 | 20,20 | 20,20 | -3,35% | - |
| 31.10.2025 | 20,93 | 20,93 | 20,85 | 20,90 | -0,83% | - |
| 30.10.2025 | 21,10 | 21,13 | 21,08 | 21,08 | -1,40% | - |
| 29.10.2025 | 21,35 | 21,38 | 21,30 | 21,38 | -1,27% | - |
| 28.10.2025 | 21,70 | 21,75 | 21,65 | 21,65 | -0,80% | - |
| 27.10.2025 | 21,73 | 21,93 | 21,73 | 21,83 | 0,46% | - |
| 24.10.2025 | 21,75 | 21,78 | 21,70 | 21,73 | 1,28% | - |
| 23.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,35% | - |
| 22.10.2025 | 21,38 | 21,40 | 21,38 | 21,38 | -0,81% | - |
| 21.10.2025 | 21,93 | 22,00 | 21,28 | 21,55 | -1,71% | - |
| 20.10.2025 | 21,33 | 22,08 | 21,20 | 21,93 | 3,66% | 1.883,00 |
| 17.10.2025 | 21,20 | 21,20 | 21,10 | 21,15 | -0,94% | - |
| 16.10.2025 | 21,15 | 21,35 | 20,95 | 21,35 | -0,47% | 1.426,00 |
| 15.10.2025 | 21,43 | 21,50 | 21,43 | 21,45 | -1,15% | - |
| 14.10.2025 | 21,75 | 21,80 | 21,65 | 21,70 | -3,23% | - |
| 13.10.2025 | 21,70 | 22,43 | 21,25 | 22,43 | 4,55% | 1.241,00 |
| 10.10.2025 | 22,65 | 22,78 | 21,30 | 21,45 | -6,74% | 6.674,00 |
| 09.10.2025 | 23,88 | 24,83 | 22,18 | 23,00 | -1,39% | 1.873,00 |
| 08.10.2025 | 23,30 | 23,35 | 23,30 | 23,33 | -1,37% | - |
| 07.10.2025 | 23,55 | 23,65 | 23,53 | 23,65 | 0,21% | - |
| 06.10.2025 | 23,48 | 23,60 | 23,25 | 23,60 | 0,75% | - |
| 03.10.2025 | 23,40 | 23,43 | 23,40 | 23,43 | 0,21% | - |
| 02.10.2025 | 23,35 | 23,38 | 23,35 | 23,38 | 0,43% | - |
| 01.10.2025 | 23,45 | 23,48 | 23,23 | 23,28 | -1,48% | - |
| 30.09.2025 | 23,60 | 23,63 | 23,58 | 23,63 | -0,11% | - |
| 29.09.2025 | 23,10 | 23,88 | 23,10 | 23,65 | 2,27% | - |
| 26.09.2025 | 23,15 | 23,30 | 23,00 | 23,13 | -1,28% | 72,00 |
| 25.09.2025 | 23,38 | 23,55 | 23,38 | 23,43 | 0,97% | - |
| 24.09.2025 | 23,30 | 23,33 | 23,20 | 23,20 | -2,62% | 500,00 |
| 23.09.2025 | 23,78 | 23,83 | 23,78 | 23,83 | -1,04% | - |
| 22.09.2025 | 23,70 | 24,08 | 23,33 | 24,08 | 0,21% | 100,00 |
| 19.09.2025 | 24,05 | 24,05 | 24,03 | 24,03 | -0,41% | - |
| 18.09.2025 | 23,63 | 24,18 | 23,50 | 24,13 | 2,99% | - |
| 17.09.2025 | 23,45 | 23,48 | 23,40 | 23,43 | -2,50% | - |
| 16.09.2025 | 24,00 | 24,03 | 24,00 | 24,03 | -0,93% | - |
| 15.09.2025 | 24,30 | 24,40 | 24,10 | 24,25 | 0,31% | 1.200,00 |
| 12.09.2025 | 24,13 | 24,20 | 24,13 | 24,18 | -2,62% | - |
| 11.09.2025 | 24,95 | 24,98 | 24,58 | 24,83 | 0,81% | 250,00 |
| 10.09.2025 | 24,60 | 24,63 | 24,60 | 24,63 | -0,81% | - |
| 09.09.2025 | 24,85 | 24,88 | 24,83 | 24,83 | -0,40% | - |
| 08.09.2025 | 24,95 | 24,95 | 24,93 | 24,93 | 0,10% | - |
| 05.09.2025 | 24,40 | 25,38 | 24,40 | 24,90 | 2,05% | 2.761,00 |
| 04.09.2025 | 24,40 | 25,05 | 24,25 | 24,40 | 0,00% | 429,00 |
| 03.09.2025 | 24,33 | 25,03 | 23,70 | 24,40 | 0,21% | 706,00 |
| 02.09.2025 | 24,55 | 25,23 | 24,23 | 24,35 | -0,41% | 2.678,00 |
| 01.09.2025 | 24,60 | 24,75 | 24,30 | 24,45 | -0,20% | 185,00 |
| 29.08.2025 | 24,55 | 24,98 | 24,30 | 24,50 | -0,41% | - |
| 28.08.2025 | 25,33 | 25,50 | 24,00 | 24,60 | -3,34% | 785,00 |
| 27.08.2025 | 25,70 | 25,70 | 25,13 | 25,45 | -0,78% | 600,00 |
| 26.08.2025 | 25,90 | 25,90 | 25,33 | 25,65 | -1,44% | 76,00 |
| 25.08.2025 | 26,05 | 26,15 | 25,53 | 26,03 | 0,10% | 504,00 |
| 22.08.2025 | 25,30 | 26,45 | 25,28 | 26,00 | 2,97% | 342,00 |
| 21.08.2025 | 25,25 | 25,30 | 24,98 | 25,25 | 0,00% | 1.129,00 |
| 20.08.2025 | 26,53 | 26,60 | 25,10 | 25,25 | -4,99% | 167,00 |
| 19.08.2025 | 26,60 | 26,90 | 26,25 | 26,58 | 0,09% | 151,00 |
| 18.08.2025 | 25,45 | 26,60 | 25,43 | 26,55 | 4,53% | 643,00 |
| 15.08.2025 | 26,55 | 26,78 | 25,05 | 25,40 | -3,79% | 18,00 |
| 14.08.2025 | 27,00 | 27,23 | 26,35 | 26,40 | -2,22% | 1.581,00 |
| 13.08.2025 | 24,93 | 27,60 | 24,73 | 27,00 | 8,43% | 6.472,00 |
| 12.08.2025 | 24,55 | 25,25 | 24,50 | 24,90 | 0,61% | - |
| 11.08.2025 | 24,58 | 25,13 | 24,23 | 24,75 | 1,12% | 1.828,00 |
| 08.08.2025 | 23,90 | 24,48 | 23,75 | 24,48 | 2,51% | 717,00 |
| 07.08.2025 | 22,73 | 24,00 | 22,58 | 23,88 | 4,95% | 1.841,00 |
| 06.08.2025 | 22,40 | 23,00 | 22,40 | 22,75 | 1,79% | - |
| 05.08.2025 | 22,40 | 22,73 | 22,20 | 22,35 | -0,22% | 3.966,00 |
| 04.08.2025 | 22,48 | 22,63 | 22,08 | 22,40 | -0,22% | 1.628,00 |
| 01.08.2025 | 23,50 | 23,73 | 22,30 | 22,45 | -4,87% | 1.417,00 |
| 31.07.2025 | 23,45 | 23,75 | 23,00 | 23,60 | 0,53% | 712,00 |
| 30.07.2025 | 23,55 | 23,85 | 23,43 | 23,48 | -0,32% | 4,00 |
| 29.07.2025 | 24,08 | 24,35 | 23,55 | 23,55 | -2,08% | 850,00 |
| 28.07.2025 | 24,65 | 24,80 | 23,90 | 24,05 | -2,04% | 728,00 |
| 25.07.2025 | 25,15 | 25,15 | 24,38 | 24,55 | -2,29% | 100,00 |
| 24.07.2025 | 25,38 | 25,45 | 24,80 | 25,13 | -0,99% | 348,00 |
| 23.07.2025 | 25,20 | 25,50 | 24,95 | 25,38 | 1,70% | 3.312,00 |
| 22.07.2025 | 25,20 | 25,45 | 24,70 | 24,95 | -0,99% | 4.911,00 |
| 21.07.2025 | 23,35 | 25,68 | 23,33 | 25,20 | 8,50% | 9.489,00 |
| 18.07.2025 | 24,15 | 24,35 | 23,13 | 23,23 | -3,83% | 475,00 |
| 17.07.2025 | 23,65 | 24,25 | 23,55 | 24,15 | 2,01% | 400,00 |
| 16.07.2025 | 23,83 | 23,83 | 23,53 | 23,68 | -0,84% | 570,00 |
| 15.07.2025 | 23,70 | 23,93 | 23,68 | 23,88 | 0,53% | 54,00 |
| 14.07.2025 | 24,40 | 24,43 | 23,40 | 23,75 | -2,96% | 2.947,00 |
| 11.07.2025 | 25,50 | 25,58 | 24,43 | 24,48 | -3,93% | 889,00 |
| 10.07.2025 | 25,15 | 26,03 | 24,65 | 25,48 | 1,90% | 2.250,00 |
| 09.07.2025 | 23,55 | 25,00 | 23,48 | 25,00 | 6,04% | 2.842,00 |
| 08.07.2025 | 23,70 | 23,93 | 23,23 | 23,58 | -0,63% | 125,00 |
| 07.07.2025 | 22,70 | 23,98 | 22,70 | 23,73 | 4,40% | 510,00 |
| 04.07.2025 | 22,75 | 23,00 | 22,65 | 22,73 | -0,11% | 250,00 |
| 03.07.2025 | 22,83 | 23,05 | 22,55 | 22,75 | -0,11% | 42,00 |
| 02.07.2025 | 22,75 | 23,18 | 0,00 | 22,78 | 0,11% | 30,00 |
| 01.07.2025 | 23,50 | 23,58 | 22,68 | 22,75 | -2,78% | - |
| 30.06.2025 | 23,95 | 24,25 | 23,40 | 23,40 | -2,70% | - |
| 27.06.2025 | 23,35 | 24,15 | 23,20 | 24,05 | 3,33% | - |
| 26.06.2025 | 23,25 | 23,90 | 22,93 | 23,28 | -0,11% | - |
| 25.06.2025 | 21,88 | 23,68 | 21,80 | 23,30 | 6,64% | - |
| 24.06.2025 | 20,80 | 22,05 | 20,78 | 21,85 | 5,56% | 3.817,00 |
| 23.06.2025 | 21,10 | 21,20 | 20,60 | 20,70 | -2,13% | 860,00 |
| 20.06.2025 | 21,20 | 21,78 | 21,15 | 21,15 | -0,35% | 1.565,00 |
| 19.06.2025 | 21,70 | 21,98 | 21,15 | 21,23 | -2,19% | 335,00 |
| 18.06.2025 | 21,68 | 22,00 | 21,03 | 21,70 | -0,91% | 2,00 |
| 17.06.2025 | 20,35 | 22,53 | 20,08 | 21,90 | 7,62% | 1.940,00 |