Stevanato Group SpA
[WKN: A3CUMB | ISIN: IT0005452658]
Aktienkurse
21,020$ 2,24%
Echtzeit-Aktienkurs Stevanato Group SpA
Bid: Ask:

Aktienkurse zur Stevanato Group SpA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 20,42 21,23 20,08 21,02 2,24% 274.684,00
20.12.2024 21,25 21,50 20,21 20,56 -3,66% 614.658,00
19.12.2024 22,56 22,56 21,27 21,34 -5,03% 491.558,00
18.12.2024 23,95 23,95 22,42 22,47 -5,07% 939.912,00
17.12.2024 23,17 23,81 23,07 23,67 1,46% 426.940,00
16.12.2024 22,82 23,57 22,79 23,33 0,09% 321.631,00
13.12.2024 22,78 24,90 22,77 23,31 3,74% 815.718,00
12.12.2024 21,60 22,62 21,40 22,47 3,26% 307.090,00
11.12.2024 21,13 21,95 21,09 21,76 2,16% 386.284,00
10.12.2024 20,52 21,40 20,41 21,30 3,60% 297.610,00
09.12.2024 20,30 21,11 20,13 20,56 0,39% 338.642,00
06.12.2024 20,53 20,61 19,83 20,48 1,69% 210.268,00
05.12.2024 20,00 20,58 19,73 20,14 0,15% 315.441,00
04.12.2024 20,19 20,37 19,56 20,11 0,20% 212.917,00
03.12.2024 20,27 20,30 19,25 20,07 0,10% 181.060,00
02.12.2024 19,99 20,52 19,34 20,05 0,10% 424.066,00
29.11.2024 19,98 20,97 19,68 20,03 0,15% 144.760,00
27.11.2024 19,94 20,15 19,49 20,00 -0,20% 362.261,00
26.11.2024 19,75 20,28 19,47 20,04 0,60% 278.616,00
25.11.2024 19,51 20,17 19,22 19,92 1,37% 407.407,00
22.11.2024 19,62 20,36 19,44 19,65 7,55% 485.293,00
20.11.2024 18,16 18,41 17,76 18,27 0,66% 456.037,00
19.11.2024 17,75 18,51 17,72 18,15 2,14% 433.468,00
18.11.2024 19,38 19,38 17,49 17,77 -6,47% 838.413,00
15.11.2024 20,39 20,72 18,48 19,00 -7,32% 492.822,00
14.11.2024 20,57 20,93 20,28 20,50 -0,29% 249.014,00
13.11.2024 20,76 21,18 20,38 20,56 -0,92% 855.168,00
12.11.2024 21,37 22,07 20,74 20,75 -2,54% 496.093,00
11.11.2024 21,69 22,00 21,01 21,29 -2,25% 537.182,00
08.11.2024 22,60 23,26 21,66 21,78 -4,14% 824.406,00
07.11.2024 22,00 23,00 22,00 22,72 0,75% 383.833,00
06.11.2024 22,97 23,57 21,56 22,55 0,22% 669.364,00
05.11.2024 19,28 22,75 19,28 22,50 16,10% 1.990.475,00
04.11.2024 19,59 20,04 19,22 19,38 -1,07% 401.821,00
01.11.2024 19,05 20,60 19,00 19,59 3,05% 570.453,00
31.10.2024 18,59 19,35 18,50 19,01 0,69% 260.925,00
30.10.2024 18,59 19,20 18,37 18,88 0,43% 248.398,00
29.10.2024 17,94 19,01 17,78 18,80 4,44% 424.482,00
28.10.2024 17,30 18,01 17,23 18,00 4,23% 973.635,00
25.10.2024 18,29 18,29 17,12 17,27 -5,83% 574.662,00
24.10.2024 19,25 19,79 18,34 18,34 1,27% 1.645.832,00
23.10.2024 18,22 18,46 17,86 18,11 0,06% 323.682,00
22.10.2024 18,01 18,32 17,69 18,10 -0,55% 423.530,00
21.10.2024 18,23 18,71 17,95 18,20 -0,66% 305.066,00
18.10.2024 18,35 18,55 18,12 18,32 0,60% 278.001,00
17.10.2024 18,23 18,79 17,90 18,21 -0,76% 481.469,00
16.10.2024 18,49 18,51 17,95 18,35 -0,60% 338.072,00
15.10.2024 18,10 18,62 17,91 18,46 0,93% 411.073,00
14.10.2024 19,22 19,22 18,28 18,29 -3,74% 247.499,00
11.10.2024 18,37 19,25 18,00 19,00 3,71% 1.172.079,00
10.10.2024 18,12 18,68 18,12 18,32 0,11% 332.693,00
09.10.2024 18,40 18,76 18,16 18,30 -0,49% 348.014,00
08.10.2024 18,61 18,78 18,27 18,39 -1,82% 357.497,00
07.10.2024 19,03 19,35 18,68 18,73 -1,27% 413.504,00
04.10.2024 20,25 20,25 18,86 18,97 -3,51% 628.345,00
03.10.2024 19,97 20,30 19,52 19,66 -1,70% 755.228,00
02.10.2024 20,18 20,67 20,00 20,00 -2,01% 313.203,00
01.10.2024 19,93 20,63 19,53 20,41 2,05% 623.229,00
30.09.2024 21,06 21,27 19,81 20,00 -6,24% 1.429.859,00
27.09.2024 20,62 22,03 20,36 21,33 2,45% 317.606,00
26.09.2024 20,19 21,02 19,53 20,82 2,36% 353.877,00
25.09.2024 20,68 20,68 20,11 20,34 -0,05% 359.356,00
24.09.2024 19,46 20,42 19,46 20,35 4,09% 364.504,00
23.09.2024 19,32 21,04 18,79 19,55 1,51% 391.651,00
20.09.2024 19,64 20,16 18,97 19,26 -3,02% 793.450,00
19.09.2024 19,87 20,18 19,81 19,86 0,61% 285.310,00
18.09.2024 19,22 20,44 19,10 19,74 3,57% 574.945,00
17.09.2024 19,31 19,66 18,87 19,06 -1,09% 502.758,00
16.09.2024 19,41 19,70 19,13 19,27 0,00% 617.185,00
13.09.2024 19,30 20,43 19,16 19,27 -0,16% 386.787,00
12.09.2024 20,07 20,60 19,26 19,30 -4,46% 409.985,00
11.09.2024 20,25 20,41 20,11 20,20 0,45% 295.274,00
10.09.2024 20,57 20,60 20,00 20,11 -2,33% 421.692,00
09.09.2024 21,38 21,64 20,40 20,59 -3,65% 646.173,00
06.09.2024 21,31 21,47 20,34 21,37 -0,09% 514.891,00
05.09.2024 21,67 22,05 21,17 21,39 -0,88% 406.772,00
04.09.2024 21,74 22,22 20,68 21,58 -1,64% 368.229,00
03.09.2024 21,81 22,52 21,08 21,94 0,27% 813.206,00
30.08.2024 21,50 22,62 21,48 21,88 1,39% 280.766,00
29.08.2024 20,59 23,20 20,28 21,58 6,52% 1.555.114,00
28.08.2024 20,28 20,76 19,56 20,26 -0,93% 340.444,00
27.08.2024 19,46 20,54 19,35 20,45 4,07% 259.617,00
26.08.2024 18,69 19,93 18,36 19,65 5,65% 490.620,00
23.08.2024 18,86 19,23 18,58 18,60 -0,11% 362.852,00
22.08.2024 19,51 19,64 18,59 18,62 -3,07% 156.688,00
21.08.2024 19,50 19,54 18,94 19,21 -0,57% 289.334,00
20.08.2024 20,15 20,15 19,27 19,32 -3,40% 135.959,00
19.08.2024 19,80 20,08 19,63 20,00 0,60% 110.952,00
16.08.2024 19,92 20,48 19,65 19,88 -0,55% 177.151,00
15.08.2024 20,04 20,47 19,43 19,99 0,35% 290.925,00
14.08.2024 20,83 20,83 19,66 19,92 -3,77% 298.634,00
13.08.2024 20,24 20,93 19,93 20,70 3,92% 410.263,00
12.08.2024 20,28 20,55 19,77 19,92 -2,31% 117.144,00
09.08.2024 19,96 20,48 19,60 20,39 1,04% 177.272,00
08.08.2024 19,63 20,38 19,52 20,18 2,85% 321.387,00
07.08.2024 20,21 20,89 19,46 19,62 -1,26% 535.135,00
06.08.2024 18,50 21,40 17,94 19,87 5,75% 997.697,00
05.08.2024 18,31 19,30 18,02 18,79 -2,19% 600.852,00
02.08.2024 19,25 19,51 18,41 19,21 -1,69% 510.406,00
01.08.2024 20,60 20,91 19,15 19,54 -5,51% 499.482,00