21,250€
0,47%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 21,65 | 21,65 | 20,90 | 21,55 | -0,69% | 4.320,00 |
| 20.05.2025 | 21,15 | 21,70 | 21,10 | 21,70 | 1,88% | 5.109,00 |
| 19.05.2025 | 21,75 | 21,80 | 20,90 | 21,30 | -2,29% | 7.263,00 |
| 16.05.2025 | 21,90 | 22,20 | 21,55 | 21,80 | -1,13% | 5.211,00 |
| 15.05.2025 | 21,95 | 22,10 | 21,55 | 22,05 | 0,92% | 7.834,00 |
| 14.05.2025 | 22,55 | 22,95 | 21,70 | 21,85 | -3,10% | 10.377,00 |
| 13.05.2025 | 22,95 | 23,10 | 22,55 | 22,55 | -2,17% | 2.964,00 |
| 12.05.2025 | 23,35 | 24,15 | 22,90 | 23,05 | -1,71% | 8.296,00 |
| 09.05.2025 | 23,10 | 23,65 | 23,10 | 23,45 | 1,52% | 5.494,00 |
| 08.05.2025 | 23,45 | 23,45 | 23,05 | 23,10 | -1,28% | 2.020,00 |
| 07.05.2025 | 23,05 | 23,40 | 22,95 | 23,40 | 1,74% | 5.846,00 |
| 06.05.2025 | 23,15 | 23,35 | 22,10 | 23,00 | -0,86% | 9.430,00 |
| 05.05.2025 | 23,75 | 23,75 | 23,10 | 23,20 | -0,64% | 6.976,00 |
| 02.05.2025 | 23,15 | 23,65 | 23,00 | 23,35 | 0,86% | 5.723,00 |
| 30.04.2025 | 23,70 | 23,70 | 22,85 | 23,15 | -2,53% | 9.757,00 |
| 29.04.2025 | 24,15 | 24,45 | 23,30 | 23,75 | -1,25% | 4.022,00 |
| 28.04.2025 | 22,50 | 25,50 | 22,30 | 24,05 | 7,13% | 27.790,00 |
| 25.04.2025 | 22,10 | 22,55 | 22,05 | 22,45 | 2,51% | 2.464,00 |
| 24.04.2025 | 22,50 | 22,80 | 21,90 | 21,90 | -1,57% | 5.015,00 |
| 23.04.2025 | 21,85 | 22,85 | 21,55 | 22,25 | 2,53% | 5.069,00 |
| 22.04.2025 | 21,95 | 21,95 | 21,25 | 21,70 | -1,59% | 3.816,00 |
| 17.04.2025 | 22,10 | 22,15 | 21,70 | 22,05 | 0,00% | 2.846,00 |
| 16.04.2025 | 22,55 | 22,75 | 21,70 | 22,05 | -3,08% | 3.370,00 |
| 15.04.2025 | 22,15 | 23,60 | 22,15 | 22,75 | 2,48% | 6.793,00 |
| 14.04.2025 | 21,85 | 22,85 | 21,85 | 22,20 | 2,07% | 3.979,00 |
| 11.04.2025 | 21,85 | 22,20 | 21,00 | 21,75 | 1,64% | 8.649,00 |
| 10.04.2025 | 23,30 | 23,90 | 20,95 | 21,40 | -8,55% | 11.850,00 |
| 09.04.2025 | 20,80 | 23,50 | 20,80 | 23,40 | 15,84% | 10.784,00 |
| 08.04.2025 | 21,95 | 23,05 | 20,10 | 20,20 | -7,76% | 8.810,00 |
| 07.04.2025 | 20,45 | 22,00 | 19,50 | 21,90 | 5,04% | 14.152,00 |
| 04.04.2025 | 22,00 | 22,10 | 19,82 | 20,85 | -3,92% | 20.376,00 |
| 03.04.2025 | 22,55 | 23,50 | 21,70 | 21,70 | -7,86% | 17.075,00 |
| 02.04.2025 | 24,10 | 24,10 | 23,15 | 23,55 | -3,48% | 6.732,00 |
| 01.04.2025 | 23,80 | 24,40 | 23,35 | 24,40 | 2,52% | 2.936,00 |
| 31.03.2025 | 24,50 | 24,50 | 22,95 | 23,80 | -2,86% | 23.273,00 |
| 28.03.2025 | 25,10 | 25,70 | 24,50 | 24,50 | -2,39% | 4.891,00 |
| 27.03.2025 | 25,80 | 25,95 | 24,90 | 25,10 | -2,90% | 6.345,00 |
| 26.03.2025 | 24,95 | 26,10 | 24,40 | 25,85 | 3,40% | 16.491,00 |
| 25.03.2025 | 24,80 | 25,35 | 24,70 | 25,00 | 1,01% | 7.133,00 |
| 24.03.2025 | 26,20 | 26,30 | 24,75 | 24,75 | -5,71% | 21.071,00 |
| 21.03.2025 | 27,00 | 27,30 | 25,80 | 26,25 | -4,02% | 11.774,00 |
| 20.03.2025 | 28,50 | 28,70 | 25,90 | 27,35 | -4,87% | 19.623,00 |
| 19.03.2025 | 27,85 | 29,05 | 27,05 | 28,75 | 3,42% | 16.855,00 |
| 18.03.2025 | 25,05 | 28,35 | 25,05 | 27,80 | 10,98% | 22.193,00 |
| 17.03.2025 | 26,05 | 26,05 | 24,60 | 25,05 | -2,15% | 13.823,00 |
| 14.03.2025 | 22,75 | 26,40 | 22,05 | 25,60 | 13,02% | 28.644,00 |
| 13.03.2025 | 23,00 | 23,05 | 22,45 | 22,65 | -0,66% | 4.356,00 |
| 12.03.2025 | 23,00 | 23,25 | 22,75 | 22,80 | -0,87% | 3.903,00 |
| 11.03.2025 | 23,25 | 23,50 | 22,60 | 23,00 | -0,86% | 3.689,00 |
| 10.03.2025 | 24,50 | 25,10 | 22,85 | 23,20 | -4,13% | 10.851,00 |
| 07.03.2025 | 24,25 | 24,25 | 23,35 | 24,20 | -0,21% | 7.671,00 |
| 06.03.2025 | 24,55 | 24,55 | 23,70 | 24,25 | 1,04% | 8.958,00 |
| 05.03.2025 | 22,25 | 24,05 | 21,95 | 24,00 | 9,09% | 12.809,00 |
| 04.03.2025 | 23,05 | 23,05 | 20,55 | 22,00 | -4,35% | 27.964,00 |
| 03.03.2025 | 23,05 | 23,75 | 23,00 | 23,00 | 0,88% | 8.152,00 |
| 28.02.2025 | 22,90 | 23,35 | 22,05 | 22,80 | -2,15% | 7.000,00 |
| 27.02.2025 | 23,70 | 23,80 | 23,05 | 23,30 | -3,72% | 3.942,00 |
| 26.02.2025 | 22,70 | 24,35 | 22,65 | 24,20 | 6,37% | 12.463,00 |
| 25.02.2025 | 24,20 | 24,20 | 22,05 | 22,75 | -5,60% | 10.747,00 |
| 24.02.2025 | 22,40 | 24,25 | 22,40 | 24,10 | 8,80% | 15.763,00 |
| 21.02.2025 | 22,60 | 22,90 | 21,85 | 22,15 | -1,99% | 8.845,00 |
| 20.02.2025 | 22,40 | 22,90 | 21,65 | 22,60 | 2,26% | 11.041,00 |
| 19.02.2025 | 21,25 | 23,25 | 21,25 | 22,10 | 4,25% | 17.316,00 |
| 18.02.2025 | 20,20 | 21,20 | 20,20 | 21,20 | 3,41% | 9.667,00 |
| 17.02.2025 | 20,20 | 20,50 | 20,00 | 20,50 | 1,49% | 8.210,00 |
| 14.02.2025 | 20,05 | 20,35 | 19,82 | 20,20 | 0,75% | 3.442,00 |
| 13.02.2025 | 19,48 | 20,25 | 19,48 | 20,05 | 2,09% | 5.950,00 |
| 12.02.2025 | 19,60 | 19,90 | 19,46 | 19,64 | -0,51% | 5.524,00 |
| 11.02.2025 | 19,90 | 20,05 | 19,52 | 19,74 | -1,79% | 1.574,00 |
| 10.02.2025 | 19,96 | 20,45 | 19,72 | 20,10 | 0,80% | 5.196,00 |
| 07.02.2025 | 19,80 | 20,25 | 19,64 | 19,94 | -0,55% | 4.963,00 |
| 06.02.2025 | 19,68 | 20,35 | 19,68 | 20,05 | 0,75% | 5.254,00 |
| 05.02.2025 | 20,05 | 20,10 | 19,70 | 19,90 | -1,49% | 7.208,00 |
| 04.02.2025 | 20,25 | 20,25 | 19,88 | 20,20 | -2,42% | 3.230,00 |
| 03.02.2025 | 21,10 | 21,10 | 20,15 | 20,70 | -4,17% | 5.405,00 |
| 31.01.2025 | 20,95 | 21,85 | 20,95 | 21,60 | 2,61% | 5.709,00 |
| 30.01.2025 | 20,20 | 21,50 | 20,20 | 21,05 | 3,95% | 9.512,00 |
| 29.01.2025 | 20,10 | 20,55 | 20,00 | 20,25 | 0,25% | 5.507,00 |
| 28.01.2025 | 19,68 | 20,20 | 19,52 | 20,20 | 1,92% | 4.862,00 |
| 27.01.2025 | 20,20 | 20,30 | 19,74 | 19,82 | -3,55% | 3.345,00 |
| 24.01.2025 | 19,10 | 20,65 | 19,10 | 20,55 | 7,14% | 6.555,00 |
| 23.01.2025 | 19,96 | 19,96 | 19,18 | 19,18 | -2,74% | 6.788,00 |
| 22.01.2025 | 20,65 | 20,65 | 19,72 | 19,72 | -4,50% | 9.554,00 |
| 21.01.2025 | 20,80 | 20,90 | 20,30 | 20,65 | -0,72% | 6.237,00 |
| 20.01.2025 | 21,95 | 21,95 | 20,75 | 20,80 | -5,45% | 7.481,00 |
| 17.01.2025 | 20,65 | 22,00 | 20,65 | 22,00 | 6,54% | 11.977,00 |
| 16.01.2025 | 22,00 | 22,15 | 20,55 | 20,65 | -6,14% | 11.125,00 |
| 15.01.2025 | 20,40 | 22,40 | 20,15 | 22,00 | 8,37% | 15.325,00 |
| 14.01.2025 | 18,86 | 20,95 | 18,86 | 20,30 | 6,73% | 17.063,00 |