21,200€
-2,42%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,25 | 21,30 | 21,25 | 21,25 | -2,19% | - |
| 26.03.2026 | 21,58 | 21,85 | 21,55 | 21,73 | 0,46% | 94,00 |
| 25.03.2026 | 21,93 | 22,00 | 21,45 | 21,63 | 0,93% | 699,00 |
| 24.03.2026 | 21,60 | 21,90 | 21,43 | 21,43 | -1,38% | 18,00 |
| 23.03.2026 | 20,93 | 22,33 | 20,30 | 21,73 | 0,35% | 1.544,00 |
| 20.03.2026 | 21,53 | 21,95 | 21,50 | 21,65 | -2,48% | 604,00 |
| 19.03.2026 | 22,28 | 22,30 | 22,20 | 22,20 | -0,11% | - |
| 18.03.2026 | 22,85 | 23,00 | 22,18 | 22,23 | 0,34% | - |
| 17.03.2026 | 22,13 | 22,15 | 22,10 | 22,15 | -0,89% | - |
| 16.03.2026 | 21,78 | 22,38 | 21,68 | 22,35 | 1,94% | 624,00 |
| 13.03.2026 | 21,93 | 22,00 | 21,93 | 21,93 | 0,00% | - |
| 12.03.2026 | 22,03 | 22,03 | 21,93 | 21,93 | -1,24% | - |
| 11.03.2026 | 21,60 | 22,35 | 21,58 | 22,20 | 2,90% | 100,00 |
| 10.03.2026 | 21,43 | 21,60 | 21,38 | 21,58 | 0,82% | - |
| 09.03.2026 | 21,53 | 21,55 | 20,95 | 21,40 | -5,62% | 2.356,00 |
| 06.03.2026 | 23,88 | 24,18 | 22,48 | 22,68 | -4,43% | 1.060,00 |
| 05.03.2026 | 23,70 | 24,43 | 23,68 | 23,73 | 2,71% | 8,00 |
| 04.03.2026 | 23,08 | 23,15 | 23,03 | 23,10 | -5,33% | - |
| 03.03.2026 | 24,48 | 24,65 | 24,40 | 24,40 | -1,21% | 1,00 |
| 02.03.2026 | 24,78 | 25,15 | 24,70 | 24,70 | 1,13% | 621,00 |
| 27.02.2026 | 24,43 | 24,65 | 24,35 | 24,43 | 2,09% | - |
| 26.02.2026 | 23,95 | 24,03 | 23,90 | 23,93 | -2,64% | - |
| 25.02.2026 | 24,58 | 24,58 | 24,55 | 24,58 | 2,50% | - |
| 24.02.2026 | 23,93 | 23,98 | 23,93 | 23,98 | -1,84% | - |
| 23.02.2026 | 24,40 | 24,43 | 23,90 | 24,43 | 0,10% | 210,00 |
| 20.02.2026 | 24,35 | 24,40 | 24,35 | 24,40 | 0,31% | - |
| 19.02.2026 | 24,33 | 24,33 | 24,25 | 24,33 | 0,21% | - |
| 18.02.2026 | 23,88 | 24,33 | 23,85 | 24,28 | 3,08% | 66,00 |
| 17.02.2026 | 23,55 | 23,70 | 23,50 | 23,55 | 0,11% | - |
| 16.02.2026 | 23,25 | 23,85 | 23,13 | 23,53 | 2,06% | 1.188,00 |
| 13.02.2026 | 23,43 | 23,50 | 22,95 | 23,05 | -2,64% | 1.831,00 |
| 12.02.2026 | 25,15 | 25,18 | 23,53 | 23,68 | -5,86% | 179,00 |
| 11.02.2026 | 25,20 | 25,20 | 25,15 | 25,15 | 0,40% | - |
| 10.02.2026 | 25,08 | 25,08 | 25,03 | 25,05 | 0,00% | - |
| 09.02.2026 | 25,45 | 25,60 | 25,03 | 25,05 | -1,38% | 1.078,00 |
| 06.02.2026 | 25,33 | 25,58 | 25,30 | 25,40 | 3,57% | 820,00 |
| 05.02.2026 | 24,58 | 24,58 | 24,53 | 24,53 | 0,82% | - |
| 04.02.2026 | 24,28 | 24,33 | 24,28 | 24,33 | -0,10% | - |
| 03.02.2026 | 24,23 | 24,78 | 23,63 | 24,35 | 5,53% | 3.771,00 |
| 02.02.2026 | 22,98 | 23,20 | 22,93 | 23,08 | 0,44% | 750,00 |
| 30.01.2026 | 22,93 | 23,20 | 22,75 | 22,98 | 1,55% | 963,00 |
| 29.01.2026 | 22,68 | 22,68 | 22,63 | 22,63 | 0,00% | - |
| 28.01.2026 | 22,68 | 22,68 | 22,63 | 22,63 | -1,42% | - |
| 27.01.2026 | 22,95 | 22,98 | 22,95 | 22,95 | 0,22% | - |
| 26.01.2026 | 22,73 | 23,05 | 22,18 | 22,90 | 4,81% | 150,00 |
| 23.01.2026 | 21,73 | 21,85 | 21,50 | 21,85 | 0,23% | 158,00 |
| 22.01.2026 | 21,48 | 22,00 | 21,43 | 21,80 | 4,43% | 1.900,00 |
| 21.01.2026 | 20,90 | 21,33 | 20,58 | 20,88 | -3,36% | - |
| 20.01.2026 | 21,63 | 21,63 | 21,50 | 21,60 | 0,00% | - |
| 19.01.2026 | 21,83 | 21,95 | 21,50 | 21,60 | -0,23% | 601,00 |
| 16.01.2026 | 21,38 | 22,00 | 21,25 | 21,65 | 0,93% | 278,00 |
| 14.01.2026 | 21,45 | 21,45 | 21,43 | 21,45 | 0,47% | - |
| 13.01.2026 | 21,43 | 21,65 | 21,35 | 21,35 | 0,35% | - |
| 12.01.2026 | 20,70 | 22,18 | 20,55 | 21,28 | 4,03% | 2.080,00 |
| 09.01.2026 | 20,48 | 20,48 | 20,45 | 20,45 | -1,09% | - |
| 08.01.2026 | 20,48 | 20,68 | 20,48 | 20,68 | 0,85% | - |
| 07.01.2026 | 20,58 | 20,65 | 20,43 | 20,50 | -0,97% | - |
| 06.01.2026 | 20,68 | 20,73 | 20,68 | 20,70 | -3,61% | - |
| 05.01.2026 | 21,48 | 21,48 | 21,45 | 21,48 | 2,14% | - |
| 02.01.2026 | 21,15 | 21,25 | 20,98 | 21,03 | -0,94% | 747,00 |
| 30.12.2025 | 21,15 | 21,35 | 20,93 | 21,23 | -0,70% | 25,00 |
| 29.12.2025 | 20,73 | 21,43 | 20,60 | 21,38 | 4,65% | 1.769,00 |
| 23.12.2025 | 20,43 | 20,68 | 20,43 | 20,43 | -0,24% | - |
| 22.12.2025 | 20,70 | 20,78 | 20,48 | 20,48 | -1,92% | 3.778,00 |
| 19.12.2025 | 20,93 | 20,95 | 20,88 | 20,88 | -0,95% | - |
| 17.12.2025 | 21,05 | 21,08 | 21,05 | 21,08 | 0,48% | - |
| 16.12.2025 | 21,05 | 21,05 | 20,98 | 20,98 | -0,83% | - |
| 15.12.2025 | 21,48 | 21,63 | 20,88 | 21,15 | -2,08% | 3.823,00 |
| 12.12.2025 | 21,58 | 21,63 | 21,58 | 21,60 | -0,12% | - |
| 11.12.2025 | 21,78 | 21,78 | 21,63 | 21,63 | -1,14% | - |
| 10.12.2025 | 22,20 | 22,65 | 21,68 | 21,88 | -1,69% | 400,00 |
| 09.12.2025 | 22,20 | 22,25 | 22,20 | 22,25 | 0,00% | - |
| 08.12.2025 | 22,25 | 22,40 | 22,18 | 22,25 | -0,34% | 50,00 |
| 05.12.2025 | 21,63 | 22,63 | 21,38 | 22,33 | 3,36% | 2.127,00 |
| 04.12.2025 | 21,33 | 21,68 | 21,13 | 21,60 | 1,29% | 1.571,00 |
| 03.12.2025 | 21,40 | 21,63 | 21,33 | 21,33 | -0,12% | 1.190,00 |
| 02.12.2025 | 21,30 | 21,35 | 21,30 | 21,35 | 0,23% | - |
| 01.12.2025 | 21,45 | 21,53 | 21,05 | 21,30 | -1,27% | 60,00 |
| 28.11.2025 | 21,60 | 21,60 | 21,58 | 21,58 | 0,00% | - |
| 27.11.2025 | 21,50 | 21,75 | 21,35 | 21,58 | 3,35% | 1.515,00 |
| 26.11.2025 | 20,88 | 20,90 | 20,88 | 20,88 | 3,21% | - |
| 25.11.2025 | 20,25 | 20,25 | 20,23 | 20,23 | 0,77% | - |
| 24.11.2025 | 20,04 | 20,08 | 20,04 | 20,07 | 0,85% | - |
| 21.11.2025 | 20,11 | 20,23 | 19,90 | 19,90 | -1,73% | 130,00 |
| 20.11.2025 | 20,25 | 20,30 | 20,25 | 20,25 | -0,74% | - |
| 19.11.2025 | 20,35 | 20,40 | 20,33 | 20,40 | 1,12% | - |
| 18.11.2025 | 20,20 | 20,20 | 20,13 | 20,18 | -2,18% | - |
| 17.11.2025 | 20,60 | 20,63 | 20,60 | 20,63 | 1,73% | 200,00 |
| 14.11.2025 | 20,30 | 20,33 | 20,28 | 20,28 | -0,86% | - |
| 13.11.2025 | 20,45 | 20,45 | 20,43 | 20,45 | 0,62% | - |
| 12.11.2025 | 20,20 | 20,53 | 19,95 | 20,33 | 2,70% | 102,00 |
| 11.11.2025 | 19,61 | 19,85 | 19,57 | 19,79 | 2,22% | 373,00 |
| 10.11.2025 | 19,25 | 19,38 | 19,25 | 19,36 | -1,63% | - |
| 07.11.2025 | 19,74 | 19,91 | 19,67 | 19,68 | -0,96% | 50,00 |
| 06.11.2025 | 19,90 | 19,90 | 19,86 | 19,87 | 0,71% | - |
| 05.11.2025 | 19,77 | 19,77 | 19,70 | 19,73 | -3,17% | - |
| 04.11.2025 | 20,28 | 20,40 | 20,23 | 20,38 | 0,00% | - |
| 03.11.2025 | 20,68 | 20,80 | 20,20 | 20,38 | -2,51% | - |
| 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% | - |