21,850€
1,39%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 21,30 | 22,45 | 21,30 | 21,55 | 0,00% | 10.495,00 |
| 10.10.2025 | 22,55 | 22,85 | 21,20 | 21,55 | -4,22% | 19.906,00 |
| 09.10.2025 | 23,95 | 24,00 | 22,10 | 22,50 | -5,26% | 20.299,00 |
| 08.10.2025 | 23,20 | 24,75 | 22,65 | 23,75 | 2,59% | 7.556,00 |
| 07.10.2025 | 23,50 | 23,65 | 23,15 | 23,15 | -1,49% | 4.542,00 |
| 06.10.2025 | 23,35 | 23,90 | 22,95 | 23,50 | -0,42% | 6.861,00 |
| 03.10.2025 | 23,90 | 23,90 | 23,55 | 23,60 | 0,00% | 1.201,00 |
| 02.10.2025 | 23,25 | 23,90 | 23,20 | 23,60 | 1,72% | 3.526,00 |
| 01.10.2025 | 23,35 | 23,45 | 22,80 | 23,20 | -0,64% | 3.638,00 |
| 30.09.2025 | 23,20 | 23,65 | 23,20 | 23,35 | -0,64% | 1.202,00 |
| 29.09.2025 | 23,05 | 23,80 | 23,05 | 23,50 | 2,17% | 2.062,00 |
| 26.09.2025 | 23,00 | 23,35 | 22,85 | 23,00 | 0,00% | 2.287,00 |
| 25.09.2025 | 23,50 | 23,50 | 22,90 | 23,00 | -1,29% | 2.030,00 |
| 24.09.2025 | 23,25 | 23,80 | 22,70 | 23,30 | 0,43% | 9.404,00 |
| 23.09.2025 | 23,65 | 24,00 | 23,15 | 23,20 | -1,69% | 2.416,00 |
| 22.09.2025 | 23,55 | 24,55 | 23,25 | 23,60 | 0,21% | 4.494,00 |
| 19.09.2025 | 24,15 | 24,25 | 23,55 | 23,55 | -2,69% | 2.139,00 |
| 18.09.2025 | 23,60 | 24,35 | 23,35 | 24,20 | 2,76% | 2.915,00 |
| 17.09.2025 | 23,30 | 23,55 | 23,25 | 23,55 | 0,00% | 5.863,00 |
| 16.09.2025 | 23,85 | 24,05 | 23,35 | 23,55 | -1,87% | 3.850,00 |
| 15.09.2025 | 24,40 | 24,40 | 23,90 | 24,00 | -0,41% | 3.018,00 |
| 12.09.2025 | 24,50 | 24,60 | 24,00 | 24,10 | -3,02% | 6.285,00 |
| 09.09.2025 | 24,85 | 24,85 | 24,78 | 24,85 | 0,61% | 407,00 |
| 05.09.2025 | 24,40 | 25,45 | 24,40 | 24,70 | 1,02% | 3.308,00 |
| 04.09.2025 | 24,30 | 25,00 | 24,30 | 24,45 | 0,41% | 1.611,00 |
| 03.09.2025 | 24,35 | 24,80 | 23,80 | 24,35 | 0,21% | 2.350,00 |
| 02.09.2025 | 24,45 | 25,25 | 24,30 | 24,30 | -1,82% | 6.985,00 |
| 01.09.2025 | 24,50 | 24,75 | 24,35 | 24,75 | 1,23% | 3.092,00 |
| 29.08.2025 | 24,95 | 25,00 | 24,25 | 24,45 | 1,24% | 2.218,00 |
| 28.08.2025 | 25,35 | 25,40 | 24,00 | 24,15 | -4,55% | 6.390,00 |
| 27.08.2025 | 25,55 | 25,55 | 25,15 | 25,30 | -1,75% | 1.391,00 |
| 26.08.2025 | 25,95 | 25,95 | 25,35 | 25,75 | -1,15% | 7.570,00 |
| 25.08.2025 | 25,95 | 26,20 | 25,45 | 26,05 | -0,76% | 2.761,00 |
| 22.08.2025 | 25,80 | 26,35 | 25,60 | 26,25 | 4,37% | 5.116,00 |
| 21.08.2025 | 25,05 | 25,45 | 25,05 | 25,15 | 0,20% | 1.088,00 |
| 20.08.2025 | 26,55 | 26,55 | 25,05 | 25,10 | -5,46% | 8.366,00 |
| 19.08.2025 | 26,65 | 26,75 | 26,15 | 26,55 | 0,19% | 2.729,00 |
| 18.08.2025 | 25,55 | 26,70 | 25,45 | 26,50 | 4,33% | 5.055,00 |
| 15.08.2025 | 26,90 | 26,90 | 25,05 | 25,40 | -3,61% | 8.473,00 |
| 14.08.2025 | 27,10 | 27,25 | 26,35 | 26,35 | -2,77% | 4.755,00 |
| 13.08.2025 | 24,85 | 27,60 | 24,70 | 27,10 | 8,40% | 21.784,00 |
| 12.08.2025 | 24,60 | 25,20 | 24,60 | 25,00 | 0,20% | 4.746,00 |
| 11.08.2025 | 24,25 | 25,10 | 24,10 | 24,95 | 2,25% | 13.933,00 |
| 08.08.2025 | 23,90 | 24,40 | 23,75 | 24,40 | 1,88% | 5.389,00 |
| 07.08.2025 | 22,95 | 24,10 | 22,70 | 23,95 | 5,74% | 10.653,00 |
| 06.08.2025 | 22,55 | 23,00 | 22,55 | 22,65 | 2,03% | 5.511,00 |
| 05.08.2025 | 22,45 | 22,85 | 22,20 | 22,20 | -1,55% | 6.435,00 |
| 04.08.2025 | 22,30 | 22,55 | 22,00 | 22,55 | 0,22% | 5.513,00 |
| 01.08.2025 | 23,45 | 23,55 | 22,25 | 22,50 | -4,05% | 10.032,00 |
| 31.07.2025 | 23,65 | 23,90 | 23,05 | 23,45 | 0,43% | 3.171,00 |
| 30.07.2025 | 23,55 | 23,85 | 23,35 | 23,35 | -0,21% | 3.384,00 |
| 29.07.2025 | 23,95 | 24,40 | 23,40 | 23,40 | -2,09% | 3.620,00 |
| 28.07.2025 | 24,35 | 24,85 | 23,85 | 23,90 | -3,04% | 4.147,00 |
| 25.07.2025 | 25,05 | 25,05 | 24,40 | 24,65 | -2,18% | 3.870,00 |
| 24.07.2025 | 25,50 | 25,55 | 24,90 | 25,20 | -0,20% | 7.611,00 |
| 23.07.2025 | 24,95 | 25,50 | 24,95 | 25,25 | 2,02% | 4.552,00 |
| 22.07.2025 | 24,70 | 25,55 | 24,65 | 24,75 | -2,17% | 12.511,00 |
| 21.07.2025 | 23,35 | 25,50 | 23,30 | 25,30 | 9,05% | 13.703,00 |
| 18.07.2025 | 24,50 | 24,50 | 23,10 | 23,20 | -3,33% | 8.556,00 |
| 17.07.2025 | 23,60 | 24,30 | 23,60 | 24,00 | 1,69% | 1.342,00 |
| 16.07.2025 | 23,85 | 23,95 | 23,55 | 23,60 | -0,42% | 4.718,00 |
| 15.07.2025 | 23,85 | 24,00 | 23,70 | 23,70 | 0,21% | 2.186,00 |
| 14.07.2025 | 24,10 | 24,35 | 23,40 | 23,65 | -2,87% | 5.602,00 |
| 11.07.2025 | 25,35 | 25,55 | 24,35 | 24,35 | -4,32% | 8.664,00 |
| 10.07.2025 | 25,10 | 25,95 | 24,80 | 25,45 | 1,19% | 10.157,00 |
| 09.07.2025 | 23,65 | 25,15 | 23,40 | 25,15 | 6,12% | 16.016,00 |
| 08.07.2025 | 23,85 | 23,90 | 23,25 | 23,70 | -0,63% | 2.527,00 |
| 07.07.2025 | 23,00 | 23,95 | 22,90 | 23,85 | 4,38% | 8.083,00 |
| 04.07.2025 | 22,85 | 23,10 | 22,60 | 22,85 | 0,44% | 5.229,00 |
| 03.07.2025 | 22,70 | 23,00 | 22,60 | 22,75 | -0,22% | 2.007,00 |
| 02.07.2025 | 22,90 | 23,15 | 22,60 | 22,80 | 0,00% | 4.489,00 |
| 01.07.2025 | 23,40 | 23,40 | 22,60 | 22,80 | -2,77% | 3.354,00 |
| 30.06.2025 | 24,00 | 24,25 | 23,35 | 23,45 | -1,47% | 10.629,00 |
| 27.06.2025 | 23,45 | 24,25 | 23,25 | 23,80 | 2,15% | 9.125,00 |
| 26.06.2025 | 23,45 | 23,70 | 22,85 | 23,30 | 0,65% | 8.891,00 |
| 25.06.2025 | 21,75 | 23,70 | 21,75 | 23,15 | 5,47% | 20.522,00 |
| 24.06.2025 | 20,85 | 22,20 | 20,75 | 21,95 | 5,53% | 7.645,00 |
| 23.06.2025 | 20,85 | 21,05 | 20,55 | 20,80 | -1,89% | 2.323,00 |
| 20.06.2025 | 21,40 | 21,80 | 21,10 | 21,20 | 0,47% | 4.054,00 |
| 19.06.2025 | 21,85 | 21,85 | 21,05 | 21,10 | -2,31% | 1.883,00 |
| 18.06.2025 | 21,70 | 21,95 | 21,25 | 21,60 | -0,92% | 8.929,00 |
| 17.06.2025 | 20,50 | 22,35 | 20,10 | 21,80 | 6,86% | 15.272,00 |
| 16.06.2025 | 20,65 | 20,70 | 20,35 | 20,40 | 0,49% | 1.980,00 |
| 13.06.2025 | 20,55 | 20,65 | 20,30 | 20,30 | -1,93% | 3.388,00 |
| 12.06.2025 | 21,20 | 21,20 | 20,65 | 20,70 | -2,13% | 5.986,00 |
| 11.06.2025 | 21,25 | 21,55 | 20,95 | 21,15 | 0,71% | 1.738,00 |
| 10.06.2025 | 21,45 | 21,50 | 20,80 | 21,00 | -0,94% | 1.901,00 |
| 09.06.2025 | 21,55 | 21,55 | 21,20 | 21,20 | -1,40% | 675,00 |
| 06.06.2025 | 21,15 | 21,50 | 21,15 | 21,50 | 1,65% | 2.935,00 |
| 05.06.2025 | 21,15 | 21,35 | 20,95 | 21,15 | 0,00% | 2.965,00 |
| 04.06.2025 | 20,25 | 21,35 | 20,25 | 21,15 | 4,19% | 4.032,00 |
| 03.06.2025 | 20,55 | 20,70 | 20,05 | 20,30 | 0,00% | 13.226,00 |
| 02.06.2025 | 21,60 | 21,60 | 20,00 | 20,30 | -4,92% | 11.420,00 |
| 30.05.2025 | 21,40 | 22,15 | 21,30 | 21,35 | 0,00% | 5.229,00 |
| 29.05.2025 | 21,15 | 21,65 | 21,15 | 21,35 | 1,43% | 1.066,00 |
| 28.05.2025 | 21,25 | 21,60 | 21,05 | 21,05 | 0,00% | 3.974,00 |
| 27.05.2025 | 21,40 | 21,65 | 21,05 | 21,05 | -1,41% | 2.746,00 |
| 26.05.2025 | 21,45 | 21,95 | 21,30 | 21,35 | 0,23% | 2.895,00 |
| 23.05.2025 | 21,00 | 21,65 | 21,00 | 21,30 | -0,47% | 10.068,00 |
| 22.05.2025 | 21,55 | 21,55 | 20,80 | 21,40 | -0,70% | 6.634,00 |