24,550€
2,83%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 20,38 | 20,78 | 20,20 | 20,35 | -0,12% | 2.260,00 |
| 13.06.2025 | 20,65 | 20,88 | 20,20 | 20,38 | -2,28% | 1.549,00 |
| 12.06.2025 | 21,05 | 21,28 | 20,75 | 20,85 | -1,18% | 540,00 |
| 11.06.2025 | 21,18 | 21,65 | 21,10 | 21,10 | -0,47% | 441,00 |
| 10.06.2025 | 21,35 | 21,58 | 21,03 | 21,20 | -0,70% | 765,00 |
| 09.06.2025 | 21,48 | 21,53 | 21,30 | 21,35 | -0,58% | 270,00 |
| 06.06.2025 | 21,25 | 21,85 | 21,08 | 21,48 | 1,18% | 100,00 |
| 05.06.2025 | 21,08 | 21,25 | 20,98 | 21,23 | 0,59% | - |
| 04.06.2025 | 20,28 | 21,35 | 20,28 | 21,10 | 3,69% | 2.273,00 |
| 03.06.2025 | 20,60 | 20,83 | 20,15 | 20,35 | 0,00% | 1.305,00 |
| 02.06.2025 | 21,45 | 21,53 | 19,99 | 20,35 | -5,35% | 2.717,00 |
| 30.05.2025 | 21,50 | 22,15 | 21,35 | 21,50 | 0,00% | 1.164,00 |
| 29.05.2025 | 21,15 | 21,68 | 21,15 | 21,50 | 1,53% | 102,00 |
| 28.05.2025 | 21,15 | 21,60 | 21,10 | 21,18 | 0,12% | 1.032,00 |
| 27.05.2025 | 21,45 | 21,58 | 21,10 | 21,15 | -1,63% | 1.581,00 |
| 26.05.2025 | 21,15 | 21,98 | 21,15 | 21,50 | 1,42% | 50,00 |
| 23.05.2025 | 21,25 | 21,93 | 20,90 | 21,20 | -0,47% | 1.305,00 |
| 22.05.2025 | 21,35 | 21,65 | 20,70 | 21,30 | -0,35% | 224,00 |
| 21.05.2025 | 21,50 | 21,80 | 20,98 | 21,38 | -1,04% | 400,00 |
| 20.05.2025 | 21,20 | 21,68 | 21,03 | 21,60 | 1,89% | 550,00 |
| 19.05.2025 | 21,50 | 21,93 | 21,05 | 21,20 | -2,08% | 1.928,00 |
| 16.05.2025 | 21,95 | 22,13 | 21,55 | 21,65 | -1,37% | 400,00 |
| 15.05.2025 | 21,95 | 22,15 | 21,55 | 21,95 | -0,34% | - |
| 14.05.2025 | 22,63 | 22,88 | 21,63 | 22,03 | -2,44% | 2.715,00 |
| 13.05.2025 | 22,85 | 23,05 | 22,48 | 22,58 | -1,53% | 662,00 |
| 12.05.2025 | 23,30 | 24,03 | 22,85 | 22,93 | -1,50% | 200,00 |
| 09.05.2025 | 23,15 | 23,63 | 23,10 | 23,28 | 0,76% | 1.027,00 |
| 08.05.2025 | 23,30 | 23,40 | 23,03 | 23,10 | -0,86% | 80,00 |
| 07.05.2025 | 23,25 | 23,55 | 22,85 | 23,30 | 0,00% | 100,00 |
| 06.05.2025 | 23,25 | 23,43 | 22,20 | 23,30 | -0,21% | 1.790,00 |
| 05.05.2025 | 23,55 | 23,58 | 23,13 | 23,35 | -0,85% | 1.031,00 |
| 02.05.2025 | 23,05 | 23,75 | 23,05 | 23,55 | 1,95% | 594,00 |
| 30.04.2025 | 23,55 | 23,83 | 22,75 | 23,10 | -2,22% | 747,00 |
| 29.04.2025 | 24,08 | 24,38 | 23,13 | 23,63 | -1,66% | 3.147,00 |
| 28.04.2025 | 22,33 | 25,63 | 22,28 | 24,03 | 7,37% | 5.701,00 |
| 25.04.2025 | 22,05 | 23,03 | 21,98 | 22,38 | 1,47% | 970,00 |
| 24.04.2025 | 22,38 | 22,88 | 21,80 | 22,05 | -1,23% | 640,00 |
| 23.04.2025 | 21,63 | 22,60 | 21,63 | 22,33 | 3,36% | 1.478,00 |
| 22.04.2025 | 21,90 | 21,95 | 21,20 | 21,60 | -1,59% | 425,00 |
| 17.04.2025 | 22,15 | 22,18 | 21,70 | 21,95 | 0,11% | - |
| 16.04.2025 | 22,50 | 22,75 | 21,85 | 21,93 | -3,41% | 100,00 |
| 15.04.2025 | 22,10 | 23,53 | 22,03 | 22,70 | 2,48% | 230,00 |
| 14.04.2025 | 21,95 | 23,08 | 21,88 | 22,15 | 0,91% | 330,00 |
| 11.04.2025 | 21,63 | 22,40 | 20,90 | 21,95 | 1,86% | 500,00 |
| 10.04.2025 | 23,15 | 23,73 | 20,78 | 21,55 | -6,61% | 246,00 |
| 09.04.2025 | 20,35 | 23,45 | 20,21 | 23,08 | 12,78% | 3.932,00 |
| 08.04.2025 | 21,55 | 23,00 | 20,46 | 20,46 | -5,17% | 7.397,00 |
| 07.04.2025 | 20,60 | 23,30 | 19,18 | 21,58 | 4,23% | 3.202,00 |
| 04.04.2025 | 21,80 | 22,00 | 19,48 | 20,70 | -5,15% | 7.012,00 |
| 03.04.2025 | 22,75 | 23,60 | 21,80 | 21,83 | -7,13% | 2.002,00 |
| 02.04.2025 | 24,25 | 24,38 | 23,23 | 23,50 | -3,09% | 900,00 |
| 01.04.2025 | 23,70 | 24,28 | 23,45 | 24,25 | 2,00% | 395,00 |
| 31.03.2025 | 24,65 | 24,70 | 23,05 | 23,78 | -3,55% | 3.785,00 |
| 28.03.2025 | 25,25 | 25,95 | 24,65 | 24,65 | -2,57% | 213,00 |
| 27.03.2025 | 25,65 | 25,88 | 24,83 | 25,30 | -1,75% | 1.034,00 |
| 26.03.2025 | 24,93 | 26,28 | 24,55 | 25,75 | 3,00% | 775,00 |
| 25.03.2025 | 24,70 | 25,30 | 24,60 | 25,00 | 1,11% | 205,00 |
| 24.03.2025 | 26,10 | 26,35 | 24,68 | 24,73 | -5,45% | 830,00 |
| 21.03.2025 | 27,20 | 27,25 | 25,88 | 26,15 | -3,95% | 253,00 |
| 20.03.2025 | 28,80 | 28,80 | 25,88 | 27,23 | -5,22% | 3.634,00 |
| 19.03.2025 | 28,18 | 28,90 | 26,93 | 28,73 | 2,22% | 2.717,00 |