18,850€
0,16%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 21,15 | 21,15 | 20,15 | 20,60 | -2,83% | 4.837,00 |
| 11.05.2026 | 20,40 | 21,65 | 20,05 | 21,20 | 4,43% | 10.815,00 |
| 08.05.2026 | 20,25 | 20,50 | 20,25 | 20,30 | 0,25% | 3.498,00 |
| 07.05.2026 | 20,40 | 20,75 | 20,25 | 20,25 | -2,64% | 3.754,00 |
| 06.05.2026 | 20,30 | 21,25 | 20,30 | 20,80 | 3,74% | 6.356,00 |
| 05.05.2026 | 20,20 | 20,55 | 20,05 | 20,05 | -0,50% | 1.901,00 |
| 04.05.2026 | 20,55 | 20,55 | 20,00 | 20,15 | -0,49% | 6.886,00 |
| 30.04.2026 | 20,30 | 20,70 | 20,05 | 20,25 | -1,46% | 6.921,00 |
| 29.04.2026 | 21,00 | 21,00 | 20,20 | 20,55 | -1,44% | 11.673,00 |
| 28.04.2026 | 20,90 | 21,15 | 20,85 | 20,85 | -0,95% | 1.878,00 |
| 27.04.2026 | 21,15 | 21,45 | 20,90 | 21,05 | 0,72% | 2.723,00 |
| 24.04.2026 | 21,25 | 21,25 | 20,90 | 20,90 | -0,24% | 2.921,00 |
| 23.04.2026 | 21,05 | 21,20 | 20,95 | 20,95 | -1,64% | 5.701,00 |
| 22.04.2026 | 21,05 | 21,50 | 21,05 | 21,30 | 0,24% | 1.951,00 |
| 21.04.2026 | 21,70 | 22,00 | 20,85 | 21,25 | -1,39% | 5.389,00 |
| 20.04.2026 | 21,40 | 21,75 | 21,15 | 21,55 | -0,69% | 6.086,00 |
| 17.04.2026 | 21,05 | 21,75 | 21,00 | 21,70 | 3,33% | 2.758,00 |
| 16.04.2026 | 21,05 | 21,25 | 20,75 | 21,00 | -0,47% | 980,00 |
| 15.04.2026 | 20,95 | 21,40 | 20,65 | 21,10 | -1,40% | 10.277,00 |
| 14.04.2026 | 22,00 | 22,30 | 21,00 | 21,40 | -1,61% | 4.119,00 |
| 13.04.2026 | 22,15 | 22,45 | 21,75 | 21,75 | -4,19% | 1.674,00 |
| 10.04.2026 | 21,35 | 22,70 | 21,35 | 22,70 | 4,13% | 6.855,00 |
| 09.04.2026 | 21,35 | 21,80 | 21,15 | 21,80 | 1,87% | 1.685,00 |
| 08.04.2026 | 21,40 | 21,80 | 21,20 | 21,40 | 1,90% | 5.974,00 |
| 07.04.2026 | 21,30 | 21,60 | 20,50 | 21,00 | -2,10% | 2.680,00 |
| 02.04.2026 | 21,20 | 21,75 | 21,00 | 21,45 | 0,94% | 2.975,00 |
| 01.04.2026 | 21,45 | 21,85 | 21,25 | 21,25 | -0,23% | 1.610,00 |
| 31.03.2026 | 21,15 | 21,30 | 21,05 | 21,30 | 1,43% | 1.141,00 |
| 30.03.2026 | 21,00 | 21,25 | 20,75 | 21,00 | 0,48% | 3.279,00 |
| 27.03.2026 | 21,25 | 21,30 | 20,85 | 20,90 | -0,48% | 2.719,00 |
| 26.03.2026 | 21,55 | 21,85 | 21,00 | 21,00 | -3,67% | 5.407,00 |
| 25.03.2026 | 21,95 | 22,05 | 21,55 | 21,80 | 1,87% | 2.360,00 |
| 24.03.2026 | 21,25 | 21,75 | 21,25 | 21,40 | -0,93% | 3.210,00 |
| 23.03.2026 | 21,05 | 22,30 | 20,15 | 21,60 | 2,37% | 6.015,00 |
| 20.03.2026 | 21,30 | 21,85 | 21,10 | 21,10 | -0,94% | 5.714,00 |
| 19.03.2026 | 22,05 | 22,65 | 21,30 | 21,30 | -5,54% | 5.807,00 |
| 18.03.2026 | 22,90 | 22,90 | 22,05 | 22,55 | -1,31% | 4.156,00 |
| 17.03.2026 | 22,00 | 22,85 | 22,00 | 22,85 | 3,16% | 2.186,00 |
| 16.03.2026 | 22,25 | 22,25 | 21,60 | 22,15 | 2,78% | 5.891,00 |
| 13.03.2026 | 21,75 | 22,00 | 21,40 | 21,55 | -1,82% | 5.174,00 |
| 12.03.2026 | 22,15 | 22,35 | 21,50 | 21,95 | -0,45% | 11.756,00 |
| 11.03.2026 | 21,55 | 22,50 | 21,40 | 22,05 | 2,32% | 6.451,00 |
| 10.03.2026 | 21,20 | 22,25 | 21,20 | 21,55 | 0,00% | 5.495,00 |