19,130€
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,12 | 19,15 | 19,09 | 19,12 | -0,05% | - |
| 08.07.2026 | 19,22 | 19,49 | 18,96 | 19,13 | -0,62% | 1.565,00 |
| 07.07.2026 | 19,26 | 19,26 | 19,14 | 19,25 | -0,31% | - |
| 06.07.2026 | 19,31 | 19,31 | 19,28 | 19,31 | 0,10% | - |
| 03.07.2026 | 19,56 | 19,59 | 19,20 | 19,29 | 1,26% | - |
| 02.07.2026 | 19,00 | 19,08 | 18,87 | 19,05 | 0,05% | - |
| 01.07.2026 | 19,19 | 19,29 | 18,87 | 19,04 | 0,11% | - |
| 30.06.2026 | 19,16 | 19,29 | 18,85 | 19,02 | 0,79% | 1.000,00 |
| 29.06.2026 | 18,65 | 18,91 | 18,65 | 18,87 | -0,05% | - |
| 26.06.2026 | 18,58 | 18,90 | 18,58 | 18,88 | -0,21% | - |
| 25.06.2026 | 18,84 | 18,95 | 18,71 | 18,92 | 0,48% | 121,00 |
| 24.06.2026 | 19,07 | 19,18 | 18,76 | 18,83 | -1,31% | 1.060,00 |
| 23.06.2026 | 19,14 | 19,35 | 18,86 | 19,08 | 0,58% | 285,00 |
| 22.06.2026 | 18,92 | 18,97 | 18,92 | 18,97 | -0,63% | - |
| 19.06.2026 | 18,97 | 19,24 | 18,68 | 19,09 | 0,47% | 166,00 |
| 18.06.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -2,06% | - |
| 17.06.2026 | 19,41 | 19,51 | 19,38 | 19,40 | -0,26% | - |
| 16.06.2026 | 19,47 | 19,50 | 19,45 | 19,45 | 0,26% | - |
| 15.06.2026 | 19,46 | 19,91 | 19,40 | 19,40 | 0,26% | - |
| 12.06.2026 | 19,42 | 19,45 | 19,29 | 19,35 | 1,04% | 301,00 |
| 11.06.2026 | 19,69 | 19,78 | 19,15 | 19,15 | -4,84% | 317,00 |
| 10.06.2026 | 19,97 | 20,13 | 19,97 | 20,13 | -0,12% | - |
| 09.06.2026 | 20,08 | 20,15 | 20,03 | 20,15 | 0,12% | - |
| 05.06.2026 | 20,05 | 20,18 | 20,01 | 20,13 | -0,37% | - |
| 04.06.2026 | 20,18 | 20,20 | 20,13 | 20,20 | -0,49% | - |
| 03.06.2026 | 20,35 | 20,35 | 20,25 | 20,30 | 0,00% | - |
| 02.06.2026 | 20,38 | 20,50 | 19,95 | 20,30 | -0,85% | 3.348,00 |
| 01.06.2026 | 20,90 | 21,00 | 20,48 | 20,48 | -1,68% | 450,00 |
| 29.05.2026 | 20,93 | 20,93 | 20,83 | 20,83 | -0,95% | - |
| 28.05.2026 | 20,68 | 21,03 | 20,63 | 21,03 | -0,36% | - |
| 27.05.2026 | 21,23 | 21,35 | 21,08 | 21,10 | -2,20% | 36,00 |
| 26.05.2026 | 21,45 | 21,58 | 21,40 | 21,58 | 0,12% | - |
| 25.05.2026 | 21,88 | 21,88 | 21,30 | 21,55 | 0,23% | 43,00 |
| 22.05.2026 | 21,43 | 21,55 | 21,18 | 21,50 | 2,14% | - |
| 21.05.2026 | 21,03 | 21,20 | 20,93 | 21,05 | 1,94% | - |
| 20.05.2026 | 20,58 | 20,65 | 20,40 | 20,65 | -0,36% | - |
| 19.05.2026 | 21,03 | 21,70 | 20,70 | 20,73 | -2,47% | 1,00 |
| 18.05.2026 | 21,03 | 21,25 | 20,93 | 21,25 | -0,12% | - |
| 15.05.2026 | 21,05 | 21,33 | 21,05 | 21,28 | -0,35% | - |
| 14.05.2026 | 21,23 | 21,55 | 20,95 | 21,35 | 3,77% | 43,00 |
| 13.05.2026 | 20,38 | 20,58 | 20,35 | 20,58 | -3,06% | 150,00 |
| 12.05.2026 | 21,33 | 21,35 | 21,18 | 21,23 | 4,17% | 150,00 |
| 11.05.2026 | 20,28 | 20,38 | 20,28 | 20,38 | 0,12% | - |
| 08.05.2026 | 20,30 | 20,35 | 20,30 | 20,35 | -0,85% | - |
| 07.05.2026 | 20,63 | 20,65 | 20,35 | 20,53 | -0,24% | - |
| 06.05.2026 | 20,35 | 21,13 | 20,28 | 20,58 | 1,48% | - |
| 05.05.2026 | 20,25 | 20,28 | 20,25 | 20,28 | -0,86% | - |
| 04.05.2026 | 20,18 | 20,50 | 20,15 | 20,45 | 0,74% | - |
| 30.04.2026 | 20,40 | 20,40 | 20,28 | 20,30 | -2,64% | - |
| 29.04.2026 | 20,95 | 20,98 | 20,80 | 20,85 | -1,07% | - |
| 28.04.2026 | 21,13 | 21,13 | 21,08 | 21,08 | 0,24% | - |
| 27.04.2026 | 21,03 | 21,10 | 21,03 | 21,03 | -0,36% | - |
| 24.04.2026 | 21,08 | 21,15 | 21,08 | 21,10 | 0,24% | - |
| 23.04.2026 | 21,18 | 21,48 | 20,95 | 21,05 | -2,21% | - |
| 22.04.2026 | 21,13 | 21,53 | 21,00 | 21,53 | -0,92% | - |
| 21.04.2026 | 21,65 | 21,75 | 21,60 | 21,73 | 1,28% | - |
| 20.04.2026 | 21,35 | 21,65 | 21,10 | 21,45 | 0,94% | 400,00 |
| 17.04.2026 | 21,23 | 21,30 | 21,23 | 21,25 | 0,00% | - |
| 16.04.2026 | 20,95 | 21,25 | 20,75 | 21,25 | 3,66% | 32,00 |
| 15.04.2026 | 21,00 | 21,45 | 20,50 | 20,50 | -6,82% | 3.810,00 |
| 14.04.2026 | 21,98 | 22,03 | 21,90 | 22,00 | 0,46% | - |
| 13.04.2026 | 22,25 | 22,25 | 21,90 | 21,90 | -2,34% | - |
| 10.04.2026 | 21,58 | 22,58 | 21,35 | 22,43 | 5,53% | 568,00 |
| 09.04.2026 | 21,50 | 21,50 | 21,23 | 21,25 | -1,51% | - |
| 08.04.2026 | 20,93 | 21,65 | 20,93 | 21,58 | 1,05% | 125,00 |
| 07.04.2026 | 21,58 | 21,58 | 21,35 | 21,35 | 1,79% | - |
| 02.04.2026 | 21,13 | 21,38 | 20,83 | 20,98 | -2,44% | - |
| 01.04.2026 | 21,55 | 21,90 | 21,25 | 21,50 | 0,47% | 606,00 |
| 31.03.2026 | 21,23 | 21,45 | 21,23 | 21,40 | 1,18% | - |
| 30.03.2026 | 21,03 | 21,15 | 20,65 | 21,15 | 0,83% | 5.000,00 |
| 27.03.2026 | 21,25 | 21,33 | 20,98 | 20,98 | -3,45% | - |
| 26.03.2026 | 21,58 | 21,85 | 21,55 | 21,73 | 0,46% | 94,00 |
| 25.03.2026 | 21,93 | 22,00 | 21,45 | 21,63 | 0,93% | 699,00 |
| 24.03.2026 | 21,60 | 21,90 | 21,43 | 21,43 | -1,38% | 18,00 |
| 23.03.2026 | 20,93 | 22,33 | 20,30 | 21,73 | 0,35% | 1.544,00 |
| 20.03.2026 | 21,53 | 21,95 | 21,50 | 21,65 | -2,48% | 604,00 |
| 19.03.2026 | 22,28 | 22,30 | 22,20 | 22,20 | -0,11% | - |
| 18.03.2026 | 22,85 | 23,00 | 22,18 | 22,23 | 0,34% | - |
| 17.03.2026 | 22,13 | 22,15 | 22,10 | 22,15 | -0,89% | - |
| 16.03.2026 | 21,78 | 22,38 | 21,68 | 22,35 | 1,94% | 624,00 |
| 13.03.2026 | 21,93 | 22,00 | 21,93 | 21,93 | 0,00% | - |
| 12.03.2026 | 22,03 | 22,03 | 21,93 | 21,93 | -1,24% | - |
| 11.03.2026 | 21,60 | 22,35 | 21,58 | 22,20 | 2,90% | 100,00 |
| 10.03.2026 | 21,43 | 21,60 | 21,38 | 21,58 | 0,82% | - |
| 09.03.2026 | 21,53 | 21,55 | 20,95 | 21,40 | -5,62% | 2.356,00 |
| 06.03.2026 | 23,88 | 24,18 | 22,48 | 22,68 | -4,43% | 1.060,00 |
| 05.03.2026 | 23,70 | 24,43 | 23,68 | 23,73 | 2,71% | 8,00 |
| 04.03.2026 | 23,08 | 23,15 | 23,03 | 23,10 | -5,33% | - |
| 03.03.2026 | 24,48 | 24,65 | 24,40 | 24,40 | -1,21% | 1,00 |
| 02.03.2026 | 24,78 | 25,15 | 24,70 | 24,70 | 1,13% | 621,00 |
| 27.02.2026 | 24,43 | 24,65 | 24,35 | 24,43 | 2,09% | - |
| 26.02.2026 | 23,95 | 24,03 | 23,90 | 23,93 | -2,64% | - |
| 25.02.2026 | 24,58 | 24,58 | 24,55 | 24,58 | 2,50% | - |
| 24.02.2026 | 23,93 | 23,98 | 23,93 | 23,98 | -1,84% | - |
| 23.02.2026 | 24,40 | 24,43 | 23,90 | 24,43 | 0,10% | 210,00 |
| 20.02.2026 | 24,35 | 24,40 | 24,35 | 24,40 | 0,31% | - |
| 19.02.2026 | 24,33 | 24,33 | 24,25 | 24,33 | 0,21% | - |
| 18.02.2026 | 23,88 | 24,33 | 23,85 | 24,28 | 3,08% | 66,00 |
| 17.02.2026 | 23,55 | 23,70 | 23,50 | 23,55 | 0,11% | - |
| 16.02.2026 | 23,25 | 23,85 | 23,13 | 23,53 | 2,06% | 1.188,00 |