22,875€
0,55%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 22,75 | 23,00 | 22,65 | 22,88 | 0,55% | - |
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 |
18.03.2025 | 25,00 | 28,35 | 25,00 | 28,10 | 12,06% | 22.634,00 |
17.03.2025 | 25,60 | 26,05 | 24,63 | 25,08 | -2,62% | 1.545,00 |
14.03.2025 | 22,78 | 26,25 | 21,98 | 25,75 | 14,70% | 4.839,00 |
13.03.2025 | 22,85 | 23,03 | 22,35 | 22,45 | -1,97% | 164,00 |
12.03.2025 | 22,95 | 23,15 | 22,78 | 22,90 | 0,33% | 310,00 |
11.03.2025 | 23,15 | 23,75 | 22,53 | 22,83 | -0,98% | 333,00 |
10.03.2025 | 24,10 | 25,05 | 22,88 | 23,05 | -4,16% | 1.322,00 |
07.03.2025 | 24,28 | 24,33 | 23,35 | 24,05 | -1,03% | 320,00 |
06.03.2025 | 23,90 | 24,55 | 23,78 | 24,30 | 0,83% | 3.882,00 |
05.03.2025 | 21,85 | 24,15 | 21,85 | 24,10 | 10,93% | 1.437,00 |
04.03.2025 | 23,20 | 23,20 | 20,58 | 21,73 | -6,16% | 2.665,00 |
03.03.2025 | 22,93 | 23,73 | 22,90 | 23,15 | 1,31% | 808,00 |
28.02.2025 | 23,05 | 23,10 | 22,28 | 22,85 | -1,08% | 1.205,00 |
27.02.2025 | 23,75 | 23,80 | 23,08 | 23,10 | -2,22% | 594,00 |
26.02.2025 | 22,75 | 24,33 | 22,55 | 23,63 | 4,42% | 2.522,00 |
25.02.2025 | 24,18 | 24,28 | 22,08 | 22,63 | -5,53% | 2.405,00 |
24.02.2025 | 22,23 | 24,13 | 22,05 | 23,95 | 8,99% | 2.816,00 |
21.02.2025 | 22,45 | 22,83 | 21,88 | 21,98 | -2,12% | 620,00 |
20.02.2025 | 22,18 | 22,85 | 21,65 | 22,45 | 1,47% | 2.072,00 |
19.02.2025 | 21,05 | 23,20 | 20,98 | 22,13 | 5,11% | 2.802,00 |
18.02.2025 | 20,40 | 21,25 | 20,25 | 21,05 | 3,19% | 1.255,00 |
17.02.2025 | 20,07 | 20,40 | 19,92 | 20,40 | 1,49% | 539,00 |
14.02.2025 | 19,99 | 20,38 | 19,85 | 20,10 | 0,37% | 644,00 |
13.02.2025 | 19,56 | 20,23 | 19,53 | 20,03 | 2,38% | 564,00 |
12.02.2025 | 19,80 | 19,95 | 19,45 | 19,56 | -1,16% | 575,00 |