21,975€
-2,12%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 19,90 | 19,95 | 19,61 | 19,79 | -0,50% | 550,00 |
| 10.02.2025 | 20,06 | 20,38 | 19,78 | 19,89 | -0,72% | 2.144,00 |
| 07.02.2025 | 19,91 | 20,23 | 19,59 | 20,04 | 0,65% | 234,00 |
| 06.02.2025 | 19,93 | 20,28 | 19,72 | 19,91 | -0,23% | 163,00 |
| 05.02.2025 | 20,05 | 20,05 | 19,67 | 19,95 | -0,50% | 26,00 |
| 04.02.2025 | 20,38 | 20,43 | 19,98 | 20,05 | -1,60% | 150,00 |
| 03.02.2025 | 21,10 | 21,35 | 20,25 | 20,38 | -5,01% | 1.025,00 |
| 31.01.2025 | 21,05 | 21,88 | 21,00 | 21,45 | 2,14% | 2.928,00 |
| 30.01.2025 | 20,30 | 21,33 | 20,20 | 21,00 | 3,70% | 2.130,00 |
| 29.01.2025 | 20,20 | 20,68 | 20,01 | 20,25 | 0,62% | 198,00 |
| 28.01.2025 | 19,86 | 20,33 | 19,59 | 20,13 | 1,13% | 570,00 |
| 27.01.2025 | 20,60 | 20,60 | 19,64 | 19,90 | -3,40% | 527,00 |
| 24.01.2025 | 19,36 | 20,70 | 19,20 | 20,60 | 6,40% | 847,00 |
| 23.01.2025 | 19,83 | 20,05 | 19,24 | 19,36 | -2,42% | 416,00 |
| 22.01.2025 | 20,50 | 20,63 | 19,75 | 19,84 | -3,22% | 365,00 |
| 21.01.2025 | 20,88 | 20,93 | 20,25 | 20,50 | -1,80% | 320,00 |
| 20.01.2025 | 21,85 | 21,98 | 20,78 | 20,88 | -4,46% | 522,00 |
| 17.01.2025 | 20,75 | 21,85 | 20,70 | 21,85 | 5,30% | 1.040,00 |
| 16.01.2025 | 21,83 | 22,08 | 20,40 | 20,75 | -4,93% | 1.425,00 |
| 15.01.2025 | 20,33 | 22,20 | 20,09 | 21,83 | 7,25% | 3.688,00 |
| 14.01.2025 | 19,03 | 20,93 | 18,97 | 20,35 | 6,77% | 1.603,00 |
| 13.01.2025 | 19,89 | 20,53 | 18,86 | 19,06 | -4,12% | 407,00 |
| 10.01.2025 | 17,93 | 19,97 | 17,74 | 19,88 | 10,88% | 4.297,00 |
| 09.01.2025 | 18,31 | 18,48 | 17,77 | 17,93 | -1,97% | 170,00 |
| 08.01.2025 | 18,38 | 18,77 | 18,09 | 18,29 | -0,54% | 40,00 |
| 07.01.2025 | 18,53 | 18,59 | 18,30 | 18,39 | -0,76% | 15,00 |
| 06.01.2025 | 18,24 | 19,07 | 18,22 | 18,53 | 1,65% | 555,00 |
| 03.01.2025 | 18,29 | 18,44 | 18,22 | 18,23 | -0,33% | - |
| 02.01.2025 | 18,20 | 19,01 | 17,73 | 18,29 | 0,55% | - |
| 30.12.2024 | 18,29 | 18,48 | 17,98 | 18,19 | -0,55% | 1.972,00 |
| 27.12.2024 | 17,54 | 18,31 | 17,26 | 18,29 | 4,34% | 238,00 |
| 23.12.2024 | 17,17 | 18,19 | 17,08 | 17,53 | 2,22% | 958,00 |
| 20.12.2024 | 17,42 | 17,47 | 17,09 | 17,15 | -1,55% | 446,00 |
| 19.12.2024 | 18,00 | 18,05 | 17,35 | 17,42 | -3,33% | 1.350,00 |
| 18.12.2024 | 18,09 | 18,40 | 17,85 | 18,02 | -0,39% | 1.874,00 |
| 17.12.2024 | 18,55 | 18,88 | 17,84 | 18,09 | -2,48% | 437,00 |
| 16.12.2024 | 19,61 | 19,75 | 18,36 | 18,55 | -5,31% | 994,00 |
| 13.12.2024 | 19,84 | 20,08 | 19,47 | 19,59 | -1,24% | 500,00 |
| 12.12.2024 | 18,57 | 19,84 | 18,53 | 19,84 | 6,93% | 225,00 |
| 11.12.2024 | 20,23 | 20,55 | 18,15 | 18,55 | -8,28% | 1.211,00 |
| 10.12.2024 | 19,65 | 20,60 | 19,31 | 20,23 | 3,03% | 5.000,00 |
| 09.12.2024 | 19,18 | 20,28 | 19,16 | 19,63 | 2,35% | 740,00 |
| 06.12.2024 | 19,39 | 19,51 | 19,01 | 19,18 | -1,08% | 780,00 |
| 05.12.2024 | 19,15 | 19,91 | 18,66 | 19,39 | 1,25% | 515,00 |
| 04.12.2024 | 18,59 | 19,16 | 18,48 | 19,15 | 2,90% | 773,00 |
| 03.12.2024 | 19,09 | 19,11 | 18,29 | 18,61 | -2,51% | 753,00 |
| 02.12.2024 | 18,40 | 19,11 | 18,33 | 19,09 | 3,75% | 130,00 |
| 29.11.2024 | 19,10 | 19,16 | 18,20 | 18,40 | -3,72% | 360,00 |
| 28.11.2024 | 19,03 | 19,31 | 18,89 | 19,11 | 0,42% | 812,00 |
| 27.11.2024 | 19,32 | 19,70 | 18,93 | 19,03 | -1,50% | 392,00 |
| 26.11.2024 | 20,35 | 20,35 | 19,24 | 19,32 | -5,18% | 450,00 |
| 25.11.2024 | 19,72 | 20,58 | 19,45 | 20,38 | 3,22% | - |
| 22.11.2024 | 19,29 | 19,77 | 18,99 | 19,74 | 2,33% | - |
| 21.11.2024 | 19,39 | 19,52 | 18,91 | 19,29 | -0,52% | 100,00 |
| 20.11.2024 | 19,79 | 19,87 | 18,95 | 19,39 | -1,92% | 671,00 |
| 19.11.2024 | 19,59 | 19,81 | 18,97 | 19,77 | 1,02% | 1.895,00 |
| 18.11.2024 | 20,38 | 20,63 | 19,35 | 19,57 | -3,95% | 2.724,00 |
| 15.11.2024 | 19,93 | 20,58 | 19,77 | 20,38 | 2,44% | 984,00 |
| 14.11.2024 | 19,75 | 20,28 | 19,13 | 19,89 | 0,71% | 2.142,00 |
| 13.11.2024 | 20,23 | 20,43 | 19,59 | 19,75 | -2,35% | 1.459,00 |
| 12.11.2024 | 20,63 | 20,70 | 19,84 | 20,23 | -2,65% | 1.338,00 |
| 11.11.2024 | 21,48 | 21,73 | 20,70 | 20,78 | -3,03% | 1.031,00 |
| 08.11.2024 | 21,93 | 22,38 | 21,25 | 21,43 | -2,28% | 323,00 |
| 07.11.2024 | 22,15 | 22,28 | 21,85 | 21,93 | -1,02% | - |
| 06.11.2024 | 22,13 | 23,28 | 22,03 | 22,15 | -1,01% | 371,00 |
| 05.11.2024 | 22,28 | 22,50 | 22,13 | 22,38 | 0,45% | 551,00 |
| 04.11.2024 | 23,18 | 23,25 | 22,00 | 22,28 | -3,88% | 456,00 |
| 01.11.2024 | 22,43 | 23,28 | 22,33 | 23,18 | 3,34% | 1.780,00 |
| 31.10.2024 | 22,23 | 22,48 | 21,90 | 22,43 | 0,90% | 185,00 |
| 30.10.2024 | 22,65 | 22,68 | 21,83 | 22,23 | -2,09% | 855,00 |
| 29.10.2024 | 24,23 | 24,28 | 21,55 | 22,70 | -6,30% | 2.652,00 |
| 28.10.2024 | 24,23 | 24,45 | 23,88 | 24,23 | 0,41% | 57,00 |
| 25.10.2024 | 24,53 | 24,60 | 23,88 | 24,13 | -1,73% | 130,00 |
| 24.10.2024 | 24,13 | 24,73 | 23,93 | 24,55 | 1,55% | 446,00 |
| 23.10.2024 | 25,08 | 25,45 | 24,05 | 24,18 | -3,59% | 177,00 |
| 22.10.2024 | 26,30 | 26,55 | 24,48 | 25,08 | -4,75% | 1.842,00 |
| 21.10.2024 | 24,38 | 26,65 | 24,25 | 26,33 | 8,00% | 296,00 |
| 18.10.2024 | 24,28 | 24,53 | 23,78 | 24,38 | 0,41% | 160,00 |
| 17.10.2024 | 23,93 | 24,28 | 23,88 | 24,28 | 1,46% | 370,00 |
| 16.10.2024 | 23,88 | 24,23 | 23,45 | 23,93 | 0,21% | - |
| 15.10.2024 | 23,68 | 23,93 | 23,15 | 23,88 | 0,84% | 898,00 |
| 14.10.2024 | 23,80 | 23,90 | 23,40 | 23,68 | -0,42% | 1.076,00 |
| 11.10.2024 | 23,93 | 23,98 | 23,65 | 23,78 | -0,63% | 24,00 |
| 10.10.2024 | 23,93 | 23,95 | 23,75 | 23,93 | 0,00% | 75,00 |
| 09.10.2024 | 23,58 | 23,98 | 23,10 | 23,93 | 1,27% | 976,00 |
| 08.10.2024 | 24,48 | 24,53 | 23,43 | 23,63 | -3,67% | 417,00 |
| 07.10.2024 | 24,08 | 24,58 | 23,83 | 24,53 | 2,08% | 373,00 |
| 04.10.2024 | 24,33 | 24,73 | 23,95 | 24,03 | -1,03% | 75,00 |
| 03.10.2024 | 24,10 | 24,45 | 23,95 | 24,28 | 0,52% | 38,00 |
| 02.10.2024 | 24,20 | 24,85 | 23,83 | 24,15 | -0,10% | - |
| 01.10.2024 | 24,78 | 24,95 | 23,95 | 24,18 | -2,42% | 330,00 |
| 30.09.2024 | 25,08 | 25,18 | 24,53 | 24,78 | -1,00% | 45,00 |