22,825€
-3,08%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,65 | 22,83 | 22,55 | 22,83 | -3,08% | 718,00 |
| 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 |
| 13.01.2025 | 19,98 | 20,60 | 18,82 | 19,02 | -4,71% | 21.509,00 |
| 10.01.2025 | 17,82 | 19,98 | 17,82 | 19,96 | 12,13% | 19.401,00 |
| 09.01.2025 | 18,40 | 18,44 | 17,80 | 17,80 | -1,87% | 4.633,00 |
| 08.01.2025 | 18,52 | 18,66 | 18,14 | 18,14 | -0,66% | 2.693,00 |
| 07.01.2025 | 18,58 | 18,60 | 18,26 | 18,26 | -1,83% | 1.990,00 |
| 06.01.2025 | 18,42 | 19,02 | 18,26 | 18,60 | 2,88% | 3.627,00 |
| 03.01.2025 | 18,12 | 18,48 | 18,08 | 18,08 | -0,22% | 1.340,00 |
| 02.01.2025 | 18,14 | 18,46 | 17,68 | 18,12 | -0,88% | 4.402,00 |
| 30.12.2024 | 18,38 | 18,52 | 17,88 | 18,28 | -0,65% | 4.828,00 |
| 27.12.2024 | 17,32 | 18,42 | 17,24 | 18,40 | 4,07% | 5.811,00 |
| 23.12.2024 | 16,96 | 18,22 | 16,96 | 17,68 | 2,91% | 5.098,00 |
| 20.12.2024 | 17,50 | 17,50 | 16,84 | 17,18 | -2,39% | 7.185,00 |
| 19.12.2024 | 17,80 | 18,08 | 17,26 | 17,60 | -2,65% | 7.726,00 |
| 18.12.2024 | 17,92 | 18,38 | 17,80 | 18,08 | -0,22% | 5.528,00 |
| 17.12.2024 | 18,30 | 18,78 | 17,88 | 18,12 | -2,16% | 11.428,00 |
| 16.12.2024 | 19,18 | 19,68 | 18,24 | 18,52 | -4,54% | 10.906,00 |
| 13.12.2024 | 19,66 | 19,94 | 19,40 | 19,40 | -1,62% | 3.981,00 |
| 12.12.2024 | 18,76 | 19,90 | 18,56 | 19,72 | 5,57% | 5.680,00 |
| 11.12.2024 | 20,00 | 20,45 | 18,22 | 18,68 | -6,51% | 15.993,00 |
| 10.12.2024 | 19,64 | 20,65 | 19,40 | 19,98 | 1,52% | 9.744,00 |
| 09.12.2024 | 19,28 | 20,40 | 19,10 | 19,68 | 3,69% | 10.680,00 |
| 06.12.2024 | 19,46 | 19,46 | 18,92 | 18,98 | -2,57% | 5.632,00 |
| 05.12.2024 | 19,00 | 19,78 | 18,80 | 19,48 | 2,53% | 4.116,00 |
| 04.12.2024 | 18,68 | 19,14 | 18,40 | 19,00 | 2,04% | 8.460,00 |
| 03.12.2024 | 19,04 | 19,04 | 18,28 | 18,62 | -2,31% | 14.893,00 |
| 02.12.2024 | 18,30 | 19,08 | 18,22 | 19,06 | 3,81% | 7.742,00 |
| 29.11.2024 | 19,02 | 19,20 | 18,24 | 18,36 | -3,67% | 6.345,00 |
| 28.11.2024 | 18,92 | 19,38 | 18,90 | 19,06 | 0,85% | 3.267,00 |
| 27.11.2024 | 19,22 | 19,30 | 18,88 | 18,90 | -1,66% | 6.014,00 |
| 26.11.2024 | 20,20 | 20,20 | 19,22 | 19,22 | -6,01% | 7.728,00 |
| 25.11.2024 | 19,88 | 20,55 | 19,52 | 20,45 | 4,76% | 3.776,00 |
| 22.11.2024 | 19,22 | 19,84 | 19,04 | 19,52 | 0,41% | 6.327,00 |
| 21.11.2024 | 19,16 | 19,46 | 18,96 | 19,44 | 1,57% | 5.506,00 |
| 20.11.2024 | 19,30 | 19,60 | 18,94 | 19,14 | -3,53% | 2.939,00 |
| 19.11.2024 | 19,36 | 19,84 | 18,96 | 19,84 | 2,48% | 7.294,00 |
| 18.11.2024 | 20,20 | 20,65 | 19,28 | 19,36 | -3,92% | 5.469,00 |
| 15.11.2024 | 19,96 | 20,60 | 19,78 | 20,15 | 0,75% | 5.254,00 |
| 14.11.2024 | 19,72 | 20,15 | 19,10 | 20,00 | 2,04% | 8.146,00 |
| 13.11.2024 | 20,05 | 20,45 | 19,60 | 19,60 | -3,69% | 11.393,00 |
| 12.11.2024 | 20,50 | 20,70 | 19,90 | 20,35 | -2,40% | 9.104,00 |
| 11.11.2024 | 21,50 | 21,60 | 20,55 | 20,85 | -3,02% | 14.495,00 |
| 08.11.2024 | 21,80 | 22,25 | 21,25 | 21,50 | -2,27% | 4.633,00 |