21,700€
3,95%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 21,35 | 21,38 | 21,30 | 21,38 | -1,27% | - |
| 28.10.2025 | 21,70 | 21,75 | 21,65 | 21,65 | -0,80% | - |
| 27.10.2025 | 21,73 | 21,93 | 21,73 | 21,83 | 0,46% | - |
| 24.10.2025 | 21,75 | 21,78 | 21,70 | 21,73 | 1,28% | - |
| 23.10.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,35% | - |
| 22.10.2025 | 21,38 | 21,40 | 21,38 | 21,38 | -0,81% | - |
| 21.10.2025 | 21,93 | 22,00 | 21,28 | 21,55 | -1,71% | - |
| 20.10.2025 | 21,33 | 22,08 | 21,20 | 21,93 | 3,66% | 1.883,00 |
| 17.10.2025 | 21,20 | 21,20 | 21,10 | 21,15 | -0,94% | - |
| 16.10.2025 | 21,15 | 21,35 | 20,95 | 21,35 | -0,47% | 1.426,00 |
| 15.10.2025 | 21,43 | 21,50 | 21,43 | 21,45 | -1,15% | - |
| 14.10.2025 | 21,75 | 21,80 | 21,65 | 21,70 | -3,23% | - |
| 13.10.2025 | 21,70 | 22,43 | 21,25 | 22,43 | 4,55% | 1.241,00 |
| 10.10.2025 | 22,65 | 22,78 | 21,30 | 21,45 | -6,74% | 6.674,00 |
| 09.10.2025 | 23,88 | 24,83 | 22,18 | 23,00 | -1,39% | 1.873,00 |
| 08.10.2025 | 23,30 | 23,35 | 23,30 | 23,33 | -1,37% | - |
| 07.10.2025 | 23,55 | 23,65 | 23,53 | 23,65 | 0,21% | - |
| 06.10.2025 | 23,48 | 23,60 | 23,25 | 23,60 | 0,75% | - |
| 03.10.2025 | 23,40 | 23,43 | 23,40 | 23,43 | 0,21% | - |
| 02.10.2025 | 23,35 | 23,38 | 23,35 | 23,38 | 0,43% | - |
| 01.10.2025 | 23,45 | 23,48 | 23,23 | 23,28 | -1,48% | - |
| 30.09.2025 | 23,60 | 23,63 | 23,58 | 23,63 | -0,11% | - |
| 29.09.2025 | 23,10 | 23,88 | 23,10 | 23,65 | 2,27% | - |
| 26.09.2025 | 23,15 | 23,30 | 23,00 | 23,13 | -1,28% | 72,00 |
| 25.09.2025 | 23,38 | 23,55 | 23,38 | 23,43 | 0,97% | - |
| 24.09.2025 | 23,30 | 23,33 | 23,20 | 23,20 | -2,62% | 500,00 |
| 23.09.2025 | 23,78 | 23,83 | 23,78 | 23,83 | -1,04% | - |
| 22.09.2025 | 23,70 | 24,08 | 23,33 | 24,08 | 0,21% | 100,00 |
| 19.09.2025 | 24,05 | 24,05 | 24,03 | 24,03 | -0,41% | - |
| 18.09.2025 | 23,63 | 24,18 | 23,50 | 24,13 | 2,99% | - |
| 17.09.2025 | 23,45 | 23,48 | 23,40 | 23,43 | -2,50% | - |
| 16.09.2025 | 24,00 | 24,03 | 24,00 | 24,03 | -0,93% | - |
| 15.09.2025 | 24,30 | 24,40 | 24,10 | 24,25 | 0,31% | 1.200,00 |
| 12.09.2025 | 24,13 | 24,20 | 24,13 | 24,18 | -2,62% | - |
| 11.09.2025 | 24,95 | 24,98 | 24,58 | 24,83 | 0,81% | 250,00 |
| 10.09.2025 | 24,60 | 24,63 | 24,60 | 24,63 | -0,81% | - |
| 09.09.2025 | 24,85 | 24,88 | 24,83 | 24,83 | -0,40% | - |
| 08.09.2025 | 24,95 | 24,95 | 24,93 | 24,93 | 0,10% | - |
| 05.09.2025 | 24,40 | 25,38 | 24,40 | 24,90 | 2,05% | 2.761,00 |
| 04.09.2025 | 24,40 | 25,05 | 24,25 | 24,40 | 0,00% | 429,00 |
| 03.09.2025 | 24,33 | 25,03 | 23,70 | 24,40 | 0,21% | 706,00 |
| 02.09.2025 | 24,55 | 25,23 | 24,23 | 24,35 | -0,41% | 2.678,00 |
| 01.09.2025 | 24,60 | 24,75 | 24,30 | 24,45 | -0,20% | 185,00 |
| 29.08.2025 | 24,55 | 24,98 | 24,30 | 24,50 | -0,41% | - |
| 28.08.2025 | 25,33 | 25,50 | 24,00 | 24,60 | -3,34% | 785,00 |
| 27.08.2025 | 25,70 | 25,70 | 25,13 | 25,45 | -0,78% | 600,00 |