20,600€
14,76%
Echtzeit-Aktienkurs Stevanato Group S.P.A.
Bid:
Ask:
Aktienkurse zur Stevanato Group S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,85 | 20,80 | 17,60 | 20,60 | 14,76% | - |
| 04.11.2024 | 18,00 | 18,40 | 17,65 | 17,95 | -0,83% | - |
| 01.11.2024 | 17,50 | 18,35 | 17,35 | 18,10 | 3,43% | - |
| 31.10.2024 | 17,40 | 17,80 | 17,05 | 17,50 | 0,57% | - |
| 30.10.2024 | 17,40 | 17,60 | 16,95 | 17,40 | 0,29% | - |
| 29.10.2024 | 16,70 | 17,55 | 16,45 | 17,35 | 5,15% | - |
| 28.10.2024 | 16,00 | 16,65 | 16,00 | 16,50 | 2,17% | - |
| 25.10.2024 | 16,95 | 16,95 | 15,85 | 16,15 | -5,00% | - |
| 24.10.2024 | 16,80 | 18,40 | 16,75 | 17,00 | 0,89% | - |
| 23.10.2024 | 16,75 | 17,15 | 16,65 | 16,85 | 0,30% | - |
| 22.10.2024 | 16,85 | 17,15 | 16,50 | 16,80 | -0,30% | - |
| 21.10.2024 | 16,85 | 17,15 | 16,60 | 16,85 | 0,30% | - |
| 18.10.2024 | 16,85 | 17,05 | 16,70 | 16,80 | -0,30% | - |
| 17.10.2024 | 16,85 | 17,25 | 16,65 | 16,85 | 0,00% | - |
| 16.10.2024 | 16,95 | 17,00 | 16,50 | 16,85 | -0,30% | - |
| 15.10.2024 | 16,75 | 17,15 | 16,40 | 16,90 | 0,30% | - |
| 14.10.2024 | 17,35 | 17,65 | 16,75 | 16,85 | -2,88% | - |
| 11.10.2024 | 16,75 | 17,60 | 16,35 | 17,35 | 2,97% | - |
| 10.10.2024 | 16,75 | 17,15 | 16,65 | 16,85 | 0,00% | - |
| 09.10.2024 | 16,75 | 17,15 | 16,65 | 16,85 | 0,00% | - |
| 08.10.2024 | 17,05 | 18,25 | 16,65 | 16,85 | -2,32% | - |
| 07.10.2024 | 17,30 | 19,55 | 16,95 | 17,25 | -0,86% | - |
| 04.10.2024 | 17,80 | 18,40 | 17,25 | 17,40 | -2,79% | - |
| 03.10.2024 | 18,10 | 18,40 | 17,70 | 17,90 | -1,65% | - |
| 02.10.2024 | 18,45 | 18,75 | 18,00 | 18,20 | -1,36% | - |
| 01.10.2024 | 18,00 | 18,65 | 17,85 | 18,45 | 1,37% | - |
| 30.09.2024 | 19,10 | 19,10 | 17,75 | 18,20 | -4,96% | - |
| 27.09.2024 | 18,65 | 19,70 | 18,25 | 19,15 | 2,96% | - |
| 26.09.2024 | 18,25 | 18,85 | 17,60 | 18,60 | 1,64% | - |
| 25.09.2024 | 18,20 | 18,45 | 17,95 | 18,30 | 0,83% | - |
| 24.09.2024 | 17,60 | 18,30 | 17,50 | 18,15 | 3,42% | - |
| 23.09.2024 | 17,25 | 18,35 | 17,00 | 17,55 | 1,15% | - |
| 20.09.2024 | 17,75 | 18,00 | 17,00 | 17,35 | -2,80% | - |
| 19.09.2024 | 17,75 | 18,50 | 17,75 | 17,85 | 0,56% | - |
| 18.09.2024 | 17,15 | 18,30 | 17,15 | 17,75 | 3,50% | - |
| 17.09.2024 | 17,35 | 17,55 | 16,95 | 17,15 | -0,58% | - |
| 16.09.2024 | 17,35 | 17,70 | 16,95 | 17,25 | -1,15% | - |
| 13.09.2024 | 17,45 | 18,05 | 17,25 | 17,45 | -4,90% | - |
| 12.09.2024 | 18,35 | 18,65 | 17,45 | 18,35 | 0,55% | - |
| 11.09.2024 | 18,30 | 18,85 | 17,95 | 18,25 | -0,27% | - |
| 10.09.2024 | 18,60 | 18,70 | 18,20 | 18,30 | -2,40% | - |
| 09.09.2024 | 19,30 | 19,60 | 18,50 | 18,75 | -2,60% | - |
| 06.09.2024 | 19,25 | 19,35 | 18,35 | 19,25 | 0,00% | - |
| 05.09.2024 | 19,45 | 19,85 | 19,10 | 19,25 | -1,53% | - |
| 04.09.2024 | 19,90 | 20,00 | 18,70 | 19,55 | -2,74% | - |
| 03.09.2024 | 19,75 | 20,40 | 19,25 | 20,10 | 1,77% | - |
| 02.09.2024 | 19,75 | 19,75 | 19,70 | 19,75 | 0,00% | - |
| 30.08.2024 | 19,55 | 20,40 | 19,35 | 19,75 | 1,28% | - |
| 29.08.2024 | 18,25 | 20,50 | 18,25 | 19,50 | 6,85% | - |
| 28.08.2024 | 18,30 | 18,65 | 17,60 | 18,25 | -0,54% | - |
| 27.08.2024 | 17,60 | 18,35 | 17,40 | 18,35 | 4,26% | - |
| 26.08.2024 | 16,65 | 17,80 | 16,55 | 17,60 | 5,71% | - |
| 23.08.2024 | 16,75 | 17,45 | 16,65 | 16,65 | -1,19% | - |
| 22.08.2024 | 17,25 | 17,65 | 16,75 | 16,85 | -2,32% | - |
| 21.08.2024 | 17,35 | 17,75 | 17,00 | 17,25 | -0,58% | - |
| 20.08.2024 | 18,05 | 18,25 | 17,35 | 17,35 | -3,88% | - |
| 19.08.2024 | 18,05 | 18,30 | 17,75 | 18,05 | 0,56% | - |
| 16.08.2024 | 18,25 | 18,95 | 17,90 | 17,95 | -1,64% | - |
| 15.08.2024 | 18,15 | 18,65 | 17,55 | 18,25 | 0,55% | - |
| 14.08.2024 | 18,85 | 19,00 | 17,90 | 18,15 | -3,71% | - |
| 13.08.2024 | 18,25 | 19,05 | 18,15 | 18,85 | 3,29% | - |
| 12.08.2024 | 18,70 | 18,85 | 18,10 | 18,25 | -2,41% | 93,00 |
| 09.08.2024 | 18,45 | 18,75 | 18,00 | 18,70 | 0,27% | - |
| 08.08.2024 | 18,00 | 18,70 | 17,85 | 18,65 | 3,04% | - |
| 07.08.2024 | 18,20 | 19,15 | 17,75 | 18,10 | -2,69% | - |
| 06.08.2024 | 17,20 | 19,55 | 16,45 | 18,60 | 9,41% | - |
| 05.08.2024 | 17,60 | 20,20 | 16,45 | 17,00 | -3,41% | - |
| 02.08.2024 | 18,10 | 18,10 | 16,90 | 17,60 | -3,30% | - |
| 01.08.2024 | 19,15 | 19,60 | 17,75 | 18,20 | -4,46% | - |
| 31.07.2024 | 18,40 | 19,30 | 18,00 | 19,05 | 2,42% | - |
| 30.07.2024 | 18,00 | 18,65 | 17,55 | 18,60 | 2,48% | - |
| 29.07.2024 | 18,10 | 18,65 | 17,65 | 18,15 | 0,28% | - |
| 26.07.2024 | 18,25 | 18,85 | 17,90 | 18,10 | -1,36% | - |
| 25.07.2024 | 20,10 | 20,10 | 17,45 | 18,35 | -8,71% | - |
| 24.07.2024 | 19,80 | 20,20 | 19,60 | 20,10 | 1,77% | - |
| 23.07.2024 | 19,80 | 20,40 | 19,65 | 19,75 | -1,00% | - |
| 22.07.2024 | 19,65 | 20,60 | 19,45 | 19,95 | 2,05% | - |
| 19.07.2024 | 19,95 | 20,15 | 18,85 | 19,55 | -2,01% | - |
| 18.07.2024 | 19,85 | 20,40 | 19,60 | 19,95 | 0,25% | - |
| 17.07.2024 | 20,25 | 20,50 | 19,50 | 19,90 | -1,73% | - |
| 16.07.2024 | 19,55 | 20,40 | 19,30 | 20,25 | 4,11% | - |
| 15.07.2024 | 19,90 | 20,20 | 19,10 | 19,45 | -2,26% | - |
| 12.07.2024 | 19,30 | 20,90 | 19,05 | 19,90 | 3,65% | - |
| 11.07.2024 | 18,15 | 19,30 | 18,05 | 19,20 | 6,37% | - |
| 10.07.2024 | 17,75 | 18,55 | 17,75 | 18,05 | 2,27% | - |
| 09.07.2024 | 17,15 | 17,75 | 16,85 | 17,65 | 2,92% | - |
| 08.07.2024 | 17,10 | 17,35 | 16,75 | 17,15 | 1,18% | - |
| 05.07.2024 | 16,60 | 17,05 | 16,20 | 16,95 | 2,11% | - |
| 04.07.2024 | 16,65 | 16,65 | 16,55 | 16,60 | -0,30% | - |
| 03.07.2024 | 16,75 | 16,85 | 16,15 | 16,65 | 0,00% | 500,00 |
| 02.07.2024 | 17,45 | 17,45 | 16,55 | 16,65 | -4,03% | - |
| 01.07.2024 | 17,15 | 17,85 | 17,05 | 17,35 | 1,76% | - |
| 28.06.2024 | 17,50 | 17,55 | 16,65 | 17,05 | -2,29% | - |
| 27.06.2024 | 16,10 | 18,20 | 15,85 | 17,45 | 9,75% | - |
| 26.06.2024 | 16,10 | 16,25 | 15,85 | 15,90 | -0,93% | - |
| 25.06.2024 | 15,75 | 16,55 | 15,65 | 16,05 | 1,26% | - |
| 24.06.2024 | 16,65 | 16,65 | 15,65 | 15,85 | -3,65% | - |
| 21.06.2024 | 16,40 | 16,75 | 16,15 | 16,45 | 0,30% | - |
| 20.06.2024 | 16,35 | 16,95 | 16,10 | 16,40 | 0,31% | - |
| 19.06.2024 | 16,35 | 16,35 | 16,25 | 16,35 | -0,61% | - |