21,725€
1,76%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 2,58% | 5.111,00 |
| 21.01.2026 | 20,75 | 21,35 | 20,65 | 21,35 | 3,14% | 9.902,00 |
| 20.01.2026 | 21,75 | 21,75 | 20,70 | 20,70 | -5,26% | 8.411,00 |
| 19.01.2026 | 21,95 | 21,95 | 21,40 | 21,85 | -0,46% | 5.428,00 |
| 16.01.2026 | 21,55 | 21,95 | 21,25 | 21,95 | 3,29% | 2.431,00 |
| 15.01.2026 | 21,05 | 21,55 | 21,05 | 21,25 | -0,70% | 2.661,00 |
| 14.01.2026 | 21,35 | 21,70 | 21,00 | 21,40 | -0,93% | 4.056,00 |
| 13.01.2026 | 21,70 | 21,85 | 20,70 | 21,60 | -0,69% | 9.422,00 |
| 12.01.2026 | 20,75 | 21,95 | 20,55 | 21,75 | 5,58% | 14.163,00 |
| 09.01.2026 | 20,35 | 20,85 | 20,35 | 20,60 | 1,23% | 1.365,00 |
| 08.01.2026 | 20,65 | 20,80 | 20,30 | 20,35 | -1,21% | 7.362,00 |
| 07.01.2026 | 20,60 | 20,75 | 20,25 | 20,60 | -0,96% | 8.287,00 |
| 06.01.2026 | 20,85 | 20,85 | 20,35 | 20,80 | 1,22% | 5.253,00 |
| 05.01.2026 | 21,25 | 21,40 | 20,30 | 20,55 | -2,84% | 4.134,00 |
| 02.01.2026 | 21,35 | 21,60 | 20,75 | 21,15 | 0,48% | 3.056,00 |
| 30.12.2025 | 20,85 | 21,60 | 20,85 | 21,05 | 0,72% | 3.295,00 |
| 29.12.2025 | 20,60 | 21,55 | 20,50 | 20,90 | 1,70% | 9.857,00 |
| 23.12.2025 | 20,65 | 20,85 | 20,45 | 20,55 | 1,73% | 5.929,00 |
| 22.12.2025 | 20,55 | 20,75 | 20,20 | 20,20 | -1,70% | 10.064,00 |
| 19.12.2025 | 21,05 | 21,05 | 20,55 | 20,55 | -1,44% | 4.184,00 |
| 18.12.2025 | 20,85 | 20,95 | 20,60 | 20,85 | -0,24% | 1.554,00 |
| 17.12.2025 | 21,00 | 21,40 | 20,55 | 20,90 | -0,24% | 11.815,00 |
| 16.12.2025 | 21,20 | 21,55 | 20,90 | 20,95 | -0,95% | 6.290,00 |
| 15.12.2025 | 21,30 | 21,70 | 20,95 | 21,15 | -1,40% | 10.677,00 |
| 12.12.2025 | 21,60 | 21,90 | 21,45 | 21,45 | -1,61% | 4.133,00 |
| 11.12.2025 | 22,00 | 22,35 | 21,55 | 21,80 | -0,46% | 1.922,00 |
| 10.12.2025 | 22,15 | 22,55 | 21,55 | 21,90 | -1,57% | 7.025,00 |
| 09.12.2025 | 22,20 | 22,40 | 21,95 | 22,25 | -0,22% | 4.606,00 |
| 08.12.2025 | 22,15 | 22,45 | 22,05 | 22,30 | 0,00% | 3.748,00 |
| 05.12.2025 | 21,55 | 22,50 | 21,30 | 22,30 | 3,24% | 9.699,00 |
| 04.12.2025 | 21,45 | 21,65 | 21,15 | 21,60 | 1,65% | 3.654,00 |
| 03.12.2025 | 21,25 | 21,70 | 21,20 | 21,25 | -1,16% | 3.835,00 |
| 02.12.2025 | 21,45 | 21,80 | 21,25 | 21,50 | 0,47% | 2.133,00 |
| 01.12.2025 | 21,45 | 21,50 | 21,00 | 21,40 | -0,70% | 7.061,00 |
| 28.11.2025 | 21,70 | 21,70 | 21,00 | 21,55 | -0,92% | 1.171,00 |
| 27.11.2025 | 21,50 | 21,80 | 21,30 | 21,75 | 0,23% | 2.692,00 |
| 26.11.2025 | 21,00 | 21,70 | 20,70 | 21,70 | 4,33% | 11.688,00 |
| 25.11.2025 | 20,15 | 20,80 | 20,05 | 20,80 | 3,23% | 3.901,00 |
| 24.11.2025 | 20,55 | 20,55 | 20,15 | 20,15 | 0,50% | 995,00 |
| 21.11.2025 | 20,30 | 20,30 | 19,80 | 20,05 | 0,55% | 2.742,00 |
| 20.11.2025 | 20,45 | 20,45 | 19,94 | 19,94 | -1,77% | 2.170,00 |
| 19.11.2025 | 20,40 | 20,65 | 20,05 | 20,30 | -0,98% | 5.058,00 |
| 18.11.2025 | 20,05 | 20,60 | 20,05 | 20,50 | 0,49% | 2.569,00 |
| 17.11.2025 | 20,50 | 20,75 | 20,05 | 20,40 | -1,69% | 1.645,00 |
| 14.11.2025 | 20,15 | 20,75 | 20,05 | 20,75 | 3,23% | 5.079,00 |
| 13.11.2025 | 20,55 | 21,05 | 20,10 | 20,10 | -2,19% | 7.671,00 |
| 12.11.2025 | 20,05 | 20,55 | 19,98 | 20,55 | 0,74% | 2.480,00 |
| 11.11.2025 | 19,80 | 20,40 | 19,60 | 20,40 | 4,83% | 2.175,00 |
| 10.11.2025 | 19,38 | 19,98 | 19,38 | 19,46 | 0,31% | 2.412,00 |
| 07.11.2025 | 19,58 | 20,05 | 19,02 | 19,40 | -0,92% | 9.762,00 |
| 06.11.2025 | 20,10 | 20,15 | 19,56 | 19,58 | -1,21% | 3.741,00 |
| 05.11.2025 | 19,62 | 20,10 | 19,52 | 19,82 | 1,02% | 4.519,00 |
| 04.11.2025 | 20,30 | 20,40 | 19,62 | 19,62 | -3,82% | 13.572,00 |
| 03.11.2025 | 20,50 | 20,85 | 20,25 | 20,40 | -1,21% | 4.426,00 |
| 31.10.2025 | 20,85 | 20,85 | 20,25 | 20,65 | -0,96% | 8.299,00 |
| 30.10.2025 | 21,05 | 21,15 | 20,55 | 20,85 | -0,95% | 6.626,00 |
| 29.10.2025 | 21,45 | 21,45 | 21,05 | 21,05 | -0,94% | 4.817,00 |
| 28.10.2025 | 21,80 | 21,80 | 21,05 | 21,25 | -2,07% | 8.074,00 |
| 27.10.2025 | 21,70 | 22,10 | 21,55 | 21,70 | -0,46% | 2.773,00 |
| 24.10.2025 | 21,60 | 22,00 | 21,55 | 21,80 | -0,23% | 5.357,00 |
| 23.10.2025 | 21,50 | 21,85 | 21,35 | 21,85 | 1,63% | 2.585,00 |
| 22.10.2025 | 21,35 | 21,65 | 21,35 | 21,50 | 0,23% | 2.503,00 |
| 21.10.2025 | 22,05 | 22,05 | 21,25 | 21,45 | -2,50% | 6.174,00 |
| 20.10.2025 | 21,20 | 22,10 | 21,20 | 22,00 | 3,04% | 3.800,00 |
| 17.10.2025 | 21,15 | 21,35 | 20,70 | 21,35 | 1,43% | 5.620,00 |
| 16.10.2025 | 21,30 | 21,45 | 21,00 | 21,05 | -1,17% | 4.009,00 |
| 15.10.2025 | 21,50 | 21,75 | 21,25 | 21,30 | -0,47% | 4.817,00 |
| 14.10.2025 | 21,65 | 21,65 | 21,05 | 21,40 | -2,28% | 5.583,00 |
| 13.10.2025 | 21,50 | 22,60 | 21,30 | 21,90 | 1,62% | 11.060,00 |
| 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 |