18,560€
-3,08%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,94 | 18,95 | 18,90 | 18,90 | -1,31% | - |
| 08.09.2026 | 18,89 | 19,15 | 18,81 | 19,15 | 1,22% | 1,00 |
| 07.09.2026 | 18,96 | 19,16 | 18,91 | 18,92 | -0,58% | - |
| 04.09.2026 | 18,96 | 19,10 | 18,90 | 19,03 | 0,21% | 28,00 |
| 03.09.2026 | 19,00 | 19,01 | 18,95 | 18,99 | -0,21% | - |
| 02.09.2026 | 19,14 | 19,17 | 18,92 | 19,03 | -0,99% | - |
| 01.09.2026 | 18,92 | 19,50 | 18,89 | 19,22 | 0,89% | 526,00 |
| 31.08.2026 | 19,01 | 19,06 | 19,01 | 19,05 | -0,57% | - |
| 28.08.2026 | 19,33 | 19,33 | 19,12 | 19,16 | 0,21% | - |
| 27.08.2026 | 18,92 | 19,17 | 18,73 | 19,12 | 2,63% | - |
| 26.08.2026 | 18,17 | 18,66 | 18,15 | 18,63 | 2,70% | 300,00 |
| 25.08.2026 | 18,07 | 18,15 | 18,07 | 18,14 | -0,11% | - |
| 24.08.2026 | 18,10 | 18,25 | 18,03 | 18,16 | 0,33% | - |
| 21.08.2026 | 18,13 | 18,15 | 18,08 | 18,10 | -0,93% | - |
| 20.08.2026 | 18,27 | 18,28 | 18,27 | 18,27 | 0,22% | - |
| 19.08.2026 | 18,44 | 18,71 | 18,22 | 18,23 | -2,36% | 213,00 |
| 18.08.2026 | 18,54 | 18,83 | 18,44 | 18,67 | 0,48% | - |
| 17.08.2026 | 18,30 | 18,65 | 18,20 | 18,58 | 1,25% | 375,00 |
| 14.08.2026 | 18,72 | 18,78 | 18,34 | 18,35 | -2,24% | 101,00 |
| 13.08.2026 | 18,80 | 18,83 | 18,75 | 18,77 | -0,16% | 55,00 |
| 12.08.2026 | 18,74 | 18,80 | 18,72 | 18,80 | 0,37% | - |
| 11.08.2026 | 18,70 | 18,77 | 18,54 | 18,73 | 0,16% | 50,00 |
| 10.08.2026 | 18,76 | 18,84 | 18,70 | 18,70 | -0,05% | - |
| 07.08.2026 | 18,63 | 18,80 | 18,61 | 18,71 | -0,53% | - |
| 06.08.2026 | 18,84 | 18,86 | 18,79 | 18,81 | 0,97% | - |
| 05.08.2026 | 18,70 | 18,78 | 18,55 | 18,63 | -0,05% | 4,00 |
| 04.08.2026 | 18,83 | 18,94 | 18,53 | 18,64 | -0,11% | 1.100,00 |
| 03.08.2026 | 18,58 | 18,86 | 18,45 | 18,66 | -0,90% | - |
| 31.07.2026 | 18,81 | 18,85 | 18,81 | 18,83 | 0,00% | - |
| 30.07.2026 | 18,86 | 18,89 | 18,83 | 18,83 | 0,75% | - |
| 29.07.2026 | 18,72 | 18,85 | 18,55 | 18,69 | -0,74% | 128,00 |
| 28.07.2026 | 18,71 | 18,85 | 18,55 | 18,83 | 0,59% | - |
| 27.07.2026 | 18,62 | 18,92 | 18,62 | 18,72 | 0,05% | - |
| 24.07.2026 | 18,66 | 18,79 | 18,50 | 18,71 | 0,16% | - |
| 23.07.2026 | 18,74 | 18,74 | 18,65 | 18,68 | -0,27% | - |
| 22.07.2026 | 18,57 | 18,90 | 18,45 | 18,73 | -0,79% | 730,00 |
| 21.07.2026 | 18,93 | 19,15 | 18,73 | 18,88 | 0,32% | 4,00 |
| 20.07.2026 | 18,91 | 19,00 | 18,69 | 18,82 | -0,84% | - |
| 17.07.2026 | 19,17 | 19,22 | 18,72 | 18,98 | 0,16% | 12,00 |
| 16.07.2026 | 18,68 | 19,02 | 18,66 | 18,95 | 0,37% | 532,00 |
| 15.07.2026 | 18,95 | 18,97 | 18,82 | 18,88 | -0,79% | - |
| 14.07.2026 | 19,40 | 19,48 | 18,85 | 19,03 | -0,63% | 1.566,00 |
| 13.07.2026 | 18,73 | 19,19 | 18,73 | 19,15 | 0,31% | 110,00 |
| 10.07.2026 | 19,09 | 19,10 | 19,03 | 19,09 | 0,53% | - |
| 09.07.2026 | 19,12 | 19,25 | 18,99 | 18,99 | -0,73% | 377,00 |
| 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% | - |