17,150€
-1,55%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 25,25 | 25,38 | 24,73 | 25,03 | -0,89% | 455,00 |
| 26.09.2024 | 25,55 | 26,45 | 25,18 | 25,25 | -1,17% | 388,00 |
| 25.09.2024 | 24,95 | 26,15 | 24,80 | 25,55 | 2,40% | 245,00 |
| 24.09.2024 | 24,90 | 25,13 | 24,50 | 24,95 | 0,30% | 40,00 |
| 23.09.2024 | 24,43 | 24,95 | 23,95 | 24,88 | 1,84% | - |
| 20.09.2024 | 25,05 | 25,15 | 24,33 | 24,43 | -2,50% | 100,00 |
| 19.09.2024 | 24,83 | 25,25 | 24,83 | 25,05 | 0,91% | 1.100,00 |
| 18.09.2024 | 24,78 | 25,18 | 24,70 | 24,83 | 0,20% | 20,00 |
| 17.09.2024 | 24,08 | 24,90 | 24,08 | 24,78 | 2,91% | 125,00 |
| 16.09.2024 | 23,93 | 24,93 | 23,78 | 24,08 | 0,84% | 579,00 |
| 13.09.2024 | 23,53 | 23,90 | 23,10 | 23,88 | 1,49% | 590,00 |
| 12.09.2024 | 24,35 | 24,50 | 23,03 | 23,53 | -3,59% | 519,00 |
| 11.09.2024 | 25,08 | 25,60 | 23,38 | 24,40 | -2,69% | 409,00 |
| 10.09.2024 | 25,53 | 25,55 | 25,03 | 25,08 | -1,96% | - |
| 09.09.2024 | 25,65 | 25,68 | 25,35 | 25,58 | 0,10% | 60,00 |
| 06.09.2024 | 26,03 | 27,00 | 25,50 | 25,55 | -1,83% | 211,00 |
| 05.09.2024 | 25,88 | 26,40 | 25,65 | 26,03 | 0,39% | 310,00 |
| 04.09.2024 | 26,53 | 26,53 | 25,43 | 25,93 | -2,26% | 260,00 |
| 03.09.2024 | 27,68 | 28,03 | 26,40 | 26,53 | -4,16% | 11,00 |
| 02.09.2024 | 27,23 | 27,83 | 26,20 | 27,68 | 1,65% | 465,00 |
| 30.08.2024 | 27,63 | 27,95 | 27,10 | 27,23 | -1,45% | - |
| 29.08.2024 | 27,28 | 28,30 | 27,20 | 27,63 | 1,28% | 125,00 |
| 28.08.2024 | 27,28 | 27,78 | 27,08 | 27,28 | 0,00% | 42,00 |
| 27.08.2024 | 27,75 | 27,93 | 27,28 | 27,28 | -1,62% | 150,00 |
| 26.08.2024 | 27,33 | 28,58 | 27,18 | 27,73 | 1,09% | 56,00 |
| 23.08.2024 | 27,03 | 27,70 | 26,88 | 27,43 | 1,86% | 82,00 |
| 22.08.2024 | 27,55 | 27,73 | 26,93 | 26,93 | -2,27% | 300,00 |
| 21.08.2024 | 26,78 | 27,70 | 26,63 | 27,55 | 3,28% | - |
| 20.08.2024 | 27,83 | 27,95 | 26,63 | 26,68 | -4,13% | - |
| 19.08.2024 | 27,98 | 28,08 | 27,68 | 27,83 | -0,54% | 258,00 |
| 16.08.2024 | 28,28 | 28,38 | 27,80 | 27,98 | -1,06% | 70,00 |
| 15.08.2024 | 27,90 | 28,90 | 27,80 | 28,28 | 1,34% | 198,00 |
| 14.08.2024 | 27,28 | 28,00 | 27,13 | 27,90 | 2,29% | 1.108,00 |
| 13.08.2024 | 26,88 | 27,48 | 26,23 | 27,28 | 1,68% | 305,00 |
| 12.08.2024 | 26,88 | 27,58 | 26,63 | 26,83 | 0,19% | 612,00 |
| 09.08.2024 | 27,73 | 28,20 | 26,33 | 26,78 | -3,60% | 4,00 |
| 08.08.2024 | 26,78 | 27,78 | 26,18 | 27,78 | 4,12% | 320,00 |
| 07.08.2024 | 26,18 | 26,93 | 25,98 | 26,68 | 2,50% | - |
| 06.08.2024 | 26,25 | 26,60 | 25,35 | 26,03 | -1,23% | 76,00 |
| 05.08.2024 | 26,73 | 26,73 | 24,83 | 26,35 | -1,13% | 506,00 |