STEICO SE
[WKN: A0LR93 | ISIN: DE000A0LR936]
Aktienkurse
24,525€ 2,40%
Echtzeit-Aktienkurs STEICO SE
Bid: Ask:

Aktienkurse zur STEICO SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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