18,220€
0,89%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,24 | 18,48 | 18,08 | 18,08 | 0,11% | 1.320,00 |
| 28.09.2026 | 18,08 | 18,52 | 18,06 | 18,06 | -0,33% | 337,00 |
| 25.09.2026 | 18,50 | 18,58 | 18,12 | 18,12 | -0,44% | 518,00 |
| 24.09.2026 | 18,10 | 18,56 | 18,10 | 18,20 | -1,09% | 419,00 |
| 23.09.2026 | 18,48 | 18,48 | 18,18 | 18,40 | 1,88% | 1.782,00 |
| 22.09.2026 | 18,36 | 18,38 | 18,06 | 18,06 | -2,17% | 3.036,00 |
| 21.09.2026 | 18,46 | 18,78 | 18,46 | 18,46 | -1,18% | 1.278,00 |
| 18.09.2026 | 18,68 | 18,70 | 18,46 | 18,68 | 1,19% | 712,00 |
| 17.09.2026 | 18,66 | 18,68 | 18,46 | 18,46 | 0,00% | 806,00 |
| 16.09.2026 | 18,48 | 18,68 | 18,42 | 18,46 | -1,28% | 2.146,00 |
| 15.09.2026 | 19,04 | 19,04 | 18,20 | 18,70 | -0,11% | 1.128,00 |
| 14.09.2026 | 18,72 | 18,98 | 18,72 | 18,72 | 0,00% | 703,00 |
| 11.09.2026 | 18,90 | 18,90 | 18,72 | 18,72 | -1,58% | 330,00 |
| 10.09.2026 | 18,92 | 19,02 | 18,90 | 19,02 | 1,17% | 1.850,00 |
| 09.09.2026 | 19,12 | 19,12 | 18,50 | 18,80 | -1,16% | 2.911,00 |
| 08.09.2026 | 18,74 | 19,10 | 18,74 | 19,02 | -0,21% | 3.107,00 |
| 07.09.2026 | 19,18 | 19,18 | 18,86 | 19,06 | -0,73% | 3.885,00 |
| 04.09.2026 | 19,20 | 19,20 | 18,96 | 19,20 | 2,45% | 577,00 |
| 03.09.2026 | 19,00 | 19,08 | 18,74 | 18,74 | -2,60% | 1.103,00 |
| 02.09.2026 | 18,92 | 19,24 | 18,82 | 19,24 | -0,62% | 822,00 |
| 01.09.2026 | 19,40 | 19,40 | 18,88 | 19,36 | 3,64% | 4.739,00 |
| 31.08.2026 | 19,28 | 19,28 | 18,68 | 18,68 | -3,21% | 425,00 |
| 28.08.2026 | 19,28 | 19,32 | 18,80 | 19,30 | -0,92% | 2.816,00 |
| 27.08.2026 | 18,92 | 19,48 | 18,86 | 19,48 | 3,95% | 2.164,00 |
| 26.08.2026 | 18,38 | 19,00 | 18,18 | 18,74 | 1,96% | 11.759,00 |
| 25.08.2026 | 18,26 | 18,38 | 18,02 | 18,38 | 2,00% | 1.874,00 |
| 24.08.2026 | 18,02 | 18,28 | 18,02 | 18,02 | 0,56% | 2.457,00 |
| 21.08.2026 | 17,92 | 18,20 | 17,92 | 17,92 | 0,00% | 3.038,00 |
| 20.08.2026 | 18,22 | 18,32 | 17,92 | 17,92 | -1,65% | 2.935,00 |
| 19.08.2026 | 18,22 | 18,68 | 18,22 | 18,22 | -2,46% | 2.524,00 |
| 18.08.2026 | 18,68 | 18,68 | 18,22 | 18,68 | 1,19% | 1.778,00 |
| 17.08.2026 | 18,22 | 18,84 | 18,22 | 18,46 | 0,44% | 2.157,00 |
| 14.08.2026 | 18,56 | 18,66 | 18,22 | 18,38 | -0,76% | 7.584,00 |
| 13.08.2026 | 18,52 | 18,84 | 18,52 | 18,52 | -0,54% | 3.082,00 |
| 12.08.2026 | 18,70 | 18,94 | 18,62 | 18,62 | -0,96% | 1.135,00 |
| 11.08.2026 | 18,54 | 18,80 | 18,54 | 18,80 | 1,51% | 1.660,00 |
| 10.08.2026 | 18,84 | 18,88 | 18,52 | 18,52 | -0,86% | 3.883,00 |
| 07.08.2026 | 18,54 | 18,86 | 18,54 | 18,68 | 0,43% | 6.773,00 |
| 06.08.2026 | 18,80 | 18,88 | 18,58 | 18,60 | -1,59% | 1.085,00 |
| 05.08.2026 | 18,92 | 18,92 | 18,52 | 18,90 | 1,72% | 3.262,00 |
| 04.08.2026 | 18,90 | 18,94 | 18,54 | 18,58 | -0,43% | 3.687,00 |
| 03.08.2026 | 18,48 | 18,98 | 18,46 | 18,66 | 0,76% | 1.747,00 |
| 31.07.2026 | 18,70 | 18,88 | 18,52 | 18,52 | -0,32% | 3.414,00 |
| 30.07.2026 | 19,08 | 19,08 | 18,56 | 18,58 | -2,93% | 1.073,00 |
| 29.07.2026 | 18,46 | 19,14 | 18,46 | 19,14 | 0,84% | 1.627,00 |
| 28.07.2026 | 18,70 | 18,98 | 18,48 | 18,98 | 2,59% | 1.861,00 |
| 27.07.2026 | 18,84 | 18,84 | 18,50 | 18,50 | 0,54% | 3.608,00 |
| 24.07.2026 | 18,84 | 18,90 | 18,40 | 18,40 | 0,11% | 2.901,00 |
| 23.07.2026 | 18,62 | 18,80 | 18,38 | 18,38 | -1,08% | 2.213,00 |
| 22.07.2026 | 18,32 | 18,88 | 18,30 | 18,58 | 0,54% | 13.822,00 |
| 21.07.2026 | 19,00 | 19,16 | 18,46 | 18,48 | -2,94% | 3.680,00 |
| 20.07.2026 | 18,72 | 19,04 | 18,42 | 19,04 | 1,82% | 13.593,00 |
| 17.07.2026 | 19,32 | 19,32 | 18,70 | 18,70 | -3,41% | 7.123,00 |
| 16.07.2026 | 18,96 | 19,36 | 18,70 | 19,36 | 3,64% | 1.007,00 |
| 15.07.2026 | 18,90 | 18,94 | 18,52 | 18,68 | -1,27% | 7.740,00 |
| 14.07.2026 | 19,00 | 19,08 | 18,92 | 18,92 | -1,46% | 1.936,00 |
| 13.07.2026 | 18,96 | 19,26 | 18,96 | 19,20 | 0,63% | 2.911,00 |
| 10.07.2026 | 18,96 | 19,26 | 18,96 | 19,08 | 0,63% | 847,00 |
| 09.07.2026 | 19,30 | 19,36 | 18,96 | 18,96 | 0,00% | 1.186,00 |
| 08.07.2026 | 19,44 | 19,44 | 18,96 | 18,96 | -2,67% | 4.526,00 |
| 07.07.2026 | 19,04 | 19,68 | 19,02 | 19,48 | 2,20% | 1.565,00 |
| 06.07.2026 | 19,16 | 19,44 | 19,06 | 19,06 | -0,52% | 1.030,00 |
| 03.07.2026 | 19,68 | 19,68 | 19,16 | 19,16 | -0,83% | 10.877,00 |
| 02.07.2026 | 19,00 | 19,68 | 19,00 | 19,32 | 2,11% | 3.877,00 |
| 01.07.2026 | 19,46 | 19,46 | 18,66 | 18,92 | -0,53% | 5.655,00 |
| 30.06.2026 | 18,80 | 19,48 | 18,72 | 19,02 | -1,04% | 1.609,00 |
| 29.06.2026 | 19,00 | 19,22 | 18,54 | 19,22 | 2,34% | 4.021,00 |
| 26.06.2026 | 18,82 | 18,96 | 18,66 | 18,78 | -0,53% | 507,00 |
| 25.06.2026 | 18,68 | 19,02 | 18,62 | 18,88 | 1,29% | 2.144,00 |
| 24.06.2026 | 18,92 | 19,08 | 18,60 | 18,64 | -3,52% | 10.215,00 |
| 23.06.2026 | 19,52 | 19,52 | 18,76 | 19,32 | -1,43% | 673,00 |
| 22.06.2026 | 18,82 | 19,60 | 18,62 | 19,60 | 3,81% | 8.849,00 |
| 19.06.2026 | 18,98 | 19,18 | 18,76 | 18,88 | 0,21% | 4.625,00 |
| 18.06.2026 | 18,90 | 19,08 | 18,74 | 18,84 | 0,75% | 5.112,00 |
| 17.06.2026 | 19,48 | 19,48 | 18,70 | 18,70 | -3,31% | 14.502,00 |
| 16.06.2026 | 19,56 | 19,56 | 19,34 | 19,34 | 0,00% | 3.267,00 |
| 15.06.2026 | 19,34 | 19,56 | 19,32 | 19,34 | 0,10% | 7.918,00 |
| 12.06.2026 | 19,52 | 19,52 | 19,22 | 19,32 | -1,13% | 1.724,00 |
| 11.06.2026 | 19,62 | 19,68 | 19,16 | 19,54 | -0,41% | 10.466,00 |
| 10.06.2026 | 20,20 | 20,20 | 19,62 | 19,62 | -2,14% | 14.887,00 |
| 09.06.2026 | 20,05 | 20,25 | 20,05 | 20,05 | 0,00% | 756,00 |
| 08.06.2026 | 20,15 | 20,50 | 20,05 | 20,05 | 0,00% | 1.369,00 |
| 05.06.2026 | 20,05 | 20,50 | 20,05 | 20,05 | -1,23% | 2.223,00 |
| 04.06.2026 | 20,05 | 20,35 | 20,05 | 20,30 | 1,25% | 3.937,00 |
| 03.06.2026 | 20,20 | 20,45 | 20,05 | 20,05 | -1,96% | 1.336,00 |
| 02.06.2026 | 20,30 | 20,50 | 19,96 | 20,45 | 1,24% | 14.713,00 |
| 01.06.2026 | 20,85 | 20,85 | 20,05 | 20,20 | -2,88% | 8.691,00 |
| 29.05.2026 | 20,85 | 21,10 | 20,45 | 20,80 | 0,24% | 8.556,00 |
| 28.05.2026 | 21,40 | 21,40 | 20,75 | 20,75 | -2,35% | 2.353,00 |
| 27.05.2026 | 21,05 | 21,30 | 20,70 | 21,25 | 0,24% | 1.959,00 |
| 26.05.2026 | 21,40 | 21,65 | 21,05 | 21,20 | -2,30% | 8.441,00 |
| 25.05.2026 | 21,60 | 21,70 | 21,25 | 21,70 | 0,23% | 831,00 |
| 22.05.2026 | 21,15 | 21,65 | 21,15 | 21,65 | 2,12% | 1.646,00 |
| 21.05.2026 | 20,85 | 21,65 | 20,85 | 21,20 | -0,24% | 763,00 |
| 20.05.2026 | 20,45 | 21,25 | 20,25 | 21,25 | 2,91% | 4.512,00 |
| 19.05.2026 | 21,15 | 21,70 | 20,65 | 20,65 | -1,90% | 3.142,00 |
| 18.05.2026 | 21,05 | 21,55 | 20,80 | 21,05 | -2,09% | 2.429,00 |
| 15.05.2026 | 21,10 | 21,55 | 21,10 | 21,50 | 0,70% | 1.018,00 |
| 14.05.2026 | 21,10 | 21,40 | 21,10 | 21,35 | 1,43% | 5.420,00 |
| 13.05.2026 | 20,30 | 21,50 | 20,30 | 21,05 | 2,18% | 5.766,00 |