39,268€
0,44%
Echtzeit-Aktienkurs STE GENERALE INH. EO 1,25
Bid:
Ask:
Aktienkurse zur STE GENERALE INH. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,94 | 39,34 | 38,81 | 39,23 | 0,33% | 7.571,00 |
| 27.02.2025 | 39,35 | 39,50 | 38,69 | 39,10 | -0,29% | 13.855,00 |
| 26.02.2025 | 38,80 | 39,38 | 38,58 | 39,21 | 1,36% | 14.814,00 |
| 25.02.2025 | 38,14 | 39,21 | 37,79 | 38,69 | 2,53% | 33.423,00 |
| 24.02.2025 | 37,51 | 38,41 | 37,51 | 37,73 | 0,48% | 11.607,00 |
| 21.02.2025 | 37,43 | 38,00 | 37,35 | 37,55 | 0,54% | 7.810,00 |
| 20.02.2025 | 37,64 | 38,33 | 37,19 | 37,35 | -0,93% | 15.741,00 |
| 19.02.2025 | 37,91 | 38,12 | 37,50 | 37,70 | -0,61% | 19.537,00 |
| 18.02.2025 | 37,09 | 37,97 | 37,09 | 37,93 | 1,99% | 13.807,00 |
| 17.02.2025 | 37,10 | 37,54 | 36,91 | 37,19 | 0,40% | 20.154,00 |
| 14.02.2025 | 36,54 | 37,17 | 36,53 | 37,04 | 1,51% | 17.138,00 |
| 13.02.2025 | 37,19 | 37,91 | 36,16 | 36,49 | -1,90% | 31.655,00 |
| 12.02.2025 | 36,46 | 37,60 | 36,30 | 37,20 | 2,13% | 24.524,00 |
| 11.02.2025 | 35,12 | 36,64 | 34,50 | 36,42 | 3,63% | 25.550,00 |
| 10.02.2025 | 35,50 | 36,23 | 35,07 | 35,15 | -2,73% | 67.664,00 |
| 07.02.2025 | 34,88 | 36,16 | 34,76 | 36,13 | 3,79% | 52.445,00 |
| 06.02.2025 | 31,47 | 35,25 | 31,47 | 34,81 | 12,27% | 104.710,00 |
| 05.02.2025 | 30,75 | 31,17 | 30,65 | 31,01 | 0,62% | 12.251,00 |
| 04.02.2025 | 30,81 | 30,92 | 30,49 | 30,82 | 0,59% | 14.630,00 |
| 03.02.2025 | 30,59 | 30,69 | 30,17 | 30,64 | -1,70% | 20.123,00 |
| 31.01.2025 | 31,20 | 31,42 | 31,15 | 31,17 | 0,08% | 15.821,00 |
| 30.01.2025 | 30,94 | 31,29 | 30,74 | 31,14 | 1,01% | 18.476,00 |
| 29.01.2025 | 30,93 | 30,98 | 30,42 | 30,83 | -0,15% | 10.382,00 |
| 28.01.2025 | 30,56 | 30,94 | 30,40 | 30,88 | 0,73% | 12.026,00 |
| 27.01.2025 | 29,72 | 30,70 | 29,72 | 30,65 | 1,81% | 16.966,00 |
| 24.01.2025 | 30,02 | 30,44 | 30,00 | 30,11 | 0,62% | 15.769,00 |
| 23.01.2025 | 29,23 | 30,07 | 29,11 | 29,92 | 2,47% | 27.606,00 |
| 22.01.2025 | 29,45 | 29,62 | 29,14 | 29,20 | -0,90% | 19.249,00 |
| 21.01.2025 | 29,30 | 29,47 | 29,20 | 29,47 | 0,56% | 13.573,00 |
| 20.01.2025 | 28,86 | 29,44 | 28,61 | 29,30 | 1,86% | 26.570,00 |
| 17.01.2025 | 28,86 | 29,06 | 28,65 | 28,77 | -0,02% | 38.113,00 |
| 16.01.2025 | 28,76 | 29,00 | 28,70 | 28,77 | 0,23% | 7.225,00 |
| 15.01.2025 | 28,04 | 28,93 | 28,04 | 28,71 | 2,70% | 27.235,00 |
| 14.01.2025 | 27,49 | 28,22 | 27,48 | 27,95 | 2,12% | 66.517,00 |
| 13.01.2025 | 27,00 | 27,70 | 26,92 | 27,37 | 0,40% | 9.593,00 |
| 10.01.2025 | 27,35 | 27,57 | 27,04 | 27,26 | -0,71% | 7.736,00 |
| 09.01.2025 | 27,55 | 27,55 | 27,16 | 27,46 | -0,29% | 16.167,00 |
| 08.01.2025 | 27,19 | 27,64 | 27,08 | 27,54 | 1,19% | 13.507,00 |
| 07.01.2025 | 27,34 | 27,37 | 26,94 | 27,21 | -0,44% | 7.651,00 |
| 06.01.2025 | 26,69 | 27,50 | 26,69 | 27,33 | 2,86% | 14.351,00 |
| 03.01.2025 | 27,30 | 27,30 | 26,48 | 26,57 | -2,50% | 5.535,00 |
| 02.01.2025 | 27,24 | 27,40 | 26,60 | 27,25 | 1,00% | 10.309,00 |
| 30.12.2024 | 26,65 | 27,05 | 26,64 | 26,98 | 0,65% | 3.927,00 |
| 27.12.2024 | 26,49 | 26,97 | 26,40 | 26,81 | 0,22% | 16.023,00 |
| 23.12.2024 | 26,69 | 26,81 | 26,46 | 26,75 | -0,06% | 3.885,00 |
| 20.12.2024 | 26,61 | 26,76 | 26,16 | 26,76 | 0,15% | 19.969,00 |
| 19.12.2024 | 26,61 | 26,78 | 26,40 | 26,72 | 0,21% | 49.410,00 |
| 18.12.2024 | 26,60 | 27,08 | 26,29 | 26,67 | 0,60% | 14.789,00 |
| 17.12.2024 | 26,91 | 27,09 | 26,51 | 26,51 | -1,65% | 7.999,00 |
| 16.12.2024 | 27,18 | 27,27 | 26,95 | 26,95 | -1,05% | 14.470,00 |
| 13.12.2024 | 27,19 | 27,44 | 27,05 | 27,24 | -0,20% | 4.764,00 |
| 12.12.2024 | 27,00 | 27,39 | 26,88 | 27,29 | 1,39% | 13.856,00 |
| 11.12.2024 | 26,78 | 27,12 | 26,67 | 26,92 | 1,15% | 6.651,00 |
| 10.12.2024 | 26,75 | 26,75 | 26,58 | 26,61 | -0,19% | 4.542,00 |
| 09.12.2024 | 26,04 | 26,82 | 26,02 | 26,66 | 2,85% | 27.730,00 |
| 06.12.2024 | 25,57 | 26,20 | 25,57 | 25,92 | 1,09% | 10.857,00 |
| 05.12.2024 | 24,30 | 25,70 | 24,01 | 25,64 | 4,65% | 23.912,00 |
| 04.12.2024 | 24,39 | 24,66 | 24,24 | 24,50 | 0,43% | 17.756,00 |
| 03.12.2024 | 24,56 | 24,76 | 24,05 | 24,40 | -0,97% | 11.666,00 |
| 02.12.2024 | 25,01 | 25,01 | 24,24 | 24,64 | -2,03% | 17.628,00 |
| 29.11.2024 | 25,08 | 25,15 | 24,81 | 25,15 | 0,02% | 7.301,00 |
| 28.11.2024 | 24,66 | 25,14 | 24,58 | 25,14 | 2,20% | 8.172,00 |
| 27.11.2024 | 25,33 | 25,33 | 24,32 | 24,60 | -3,11% | 15.986,00 |
| 26.11.2024 | 25,45 | 25,71 | 25,37 | 25,39 | -0,65% | 11.534,00 |
| 25.11.2024 | 26,21 | 26,21 | 25,50 | 25,56 | -1,94% | 10.792,00 |
| 22.11.2024 | 26,68 | 27,00 | 25,75 | 26,06 | -2,14% | 15.393,00 |
| 21.11.2024 | 26,64 | 26,68 | 26,37 | 26,63 | 0,13% | 5.503,00 |
| 20.11.2024 | 26,44 | 26,60 | 26,38 | 26,60 | 1,04% | 4.799,00 |
| 19.11.2024 | 26,56 | 26,56 | 25,87 | 26,32 | -0,47% | 3.092,00 |
| 18.11.2024 | 26,25 | 26,59 | 26,15 | 26,45 | 1,46% | 5.389,00 |
| 15.11.2024 | 26,03 | 26,34 | 25,99 | 26,07 | -0,46% | 5.694,00 |
| 14.11.2024 | 25,64 | 26,29 | 25,64 | 26,19 | 1,37% | 4.485,00 |
| 13.11.2024 | 26,36 | 26,40 | 25,71 | 25,83 | -2,31% | 13.402,00 |
| 12.11.2024 | 26,57 | 26,69 | 26,30 | 26,44 | -1,20% | 4.904,00 |
| 11.11.2024 | 26,72 | 26,88 | 26,60 | 26,76 | 0,62% | 3.026,00 |
| 08.11.2024 | 26,73 | 26,84 | 26,51 | 26,60 | -0,37% | 2.594,00 |
| 07.11.2024 | 27,05 | 27,16 | 26,70 | 26,70 | -1,00% | 6.606,00 |
| 06.11.2024 | 26,53 | 28,00 | 26,53 | 26,97 | 1,37% | 23.080,00 |
| 05.11.2024 | 27,08 | 27,11 | 26,01 | 26,60 | -1,48% | 25.347,00 |
| 04.11.2024 | 27,31 | 27,43 | 26,77 | 27,00 | -0,42% | 35.219,00 |
| 01.11.2024 | 26,36 | 27,56 | 26,36 | 27,12 | 3,49% | 59.588,00 |
| 31.10.2024 | 23,69 | 26,49 | 23,65 | 26,20 | 10,76% | 119.270,00 |
| 30.10.2024 | 23,84 | 23,84 | 23,35 | 23,66 | -1,19% | 5.113,00 |
| 29.10.2024 | 23,84 | 24,17 | 23,76 | 23,94 | -0,04% | 6.727,00 |
| 28.10.2024 | 23,65 | 24,02 | 23,65 | 23,95 | 1,05% | 4.038,00 |
| 25.10.2024 | 23,98 | 23,98 | 23,63 | 23,70 | -1,21% | 8.016,00 |
| 24.10.2024 | 23,96 | 24,14 | 23,75 | 23,99 | 0,42% | 13.815,00 |
| 23.10.2024 | 23,77 | 23,99 | 23,61 | 23,89 | 0,38% | 7.440,00 |
| 22.10.2024 | 23,86 | 23,91 | 23,62 | 23,80 | -0,21% | 6.782,00 |
| 21.10.2024 | 23,92 | 24,06 | 23,80 | 23,85 | -0,52% | 12.070,00 |
| 18.10.2024 | 23,57 | 24,21 | 23,49 | 23,98 | 1,72% | 10.995,00 |
| 17.10.2024 | 23,26 | 23,65 | 23,01 | 23,57 | 1,44% | 16.709,00 |
| 16.10.2024 | 23,09 | 23,30 | 22,89 | 23,24 | 0,50% | 6.539,00 |
| 15.10.2024 | 23,14 | 23,18 | 22,89 | 23,12 | 0,52% | 4.532,00 |
| 14.10.2024 | 23,11 | 23,17 | 23,00 | 23,00 | -0,35% | 2.013,00 |
| 11.10.2024 | 23,00 | 23,21 | 22,97 | 23,08 | 0,44% | 5.541,00 |
| 10.10.2024 | 22,91 | 23,24 | 22,86 | 22,98 | -0,17% | 16.214,00 |
| 09.10.2024 | 22,67 | 23,02 | 22,60 | 23,02 | 1,61% | 2.478,00 |
| 08.10.2024 | 22,46 | 22,81 | 22,46 | 22,66 | 0,55% | 6.903,00 |
| 07.10.2024 | 22,53 | 22,71 | 22,35 | 22,53 | -0,02% | 16.853,00 |