22,350€
1,59%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,20 | 23,03 | 21,98 | 22,35 | 1,59% | - |
| 24.04.2025 | 22,40 | 22,55 | 21,60 | 22,00 | -1,57% | 7.060,00 |
| 23.04.2025 | 21,90 | 22,50 | 21,70 | 22,35 | 4,20% | 15.878,00 |
| 22.04.2025 | 22,05 | 22,05 | 21,10 | 21,45 | -2,05% | 11.717,00 |
| 17.04.2025 | 21,65 | 22,15 | 21,65 | 21,90 | 0,23% | 4.781,00 |
| 16.04.2025 | 22,35 | 22,70 | 21,85 | 21,85 | -3,53% | 6.001,00 |
| 15.04.2025 | 22,45 | 23,50 | 22,35 | 22,65 | 1,57% | 30.809,00 |
| 14.04.2025 | 21,80 | 22,80 | 21,80 | 22,30 | 5,44% | 9.674,00 |
| 11.04.2025 | 21,70 | 22,35 | 21,10 | 21,15 | -3,86% | 8.922,00 |
| 10.04.2025 | 23,20 | 23,75 | 21,75 | 22,00 | 2,80% | 10.773,00 |
| 09.04.2025 | 21,80 | 21,95 | 21,00 | 21,40 | -4,25% | 16.683,00 |
| 08.04.2025 | 21,75 | 23,05 | 21,30 | 22,35 | 6,43% | 25.456,00 |
| 07.04.2025 | 19,36 | 22,05 | 19,24 | 21,00 | 2,69% | 43.440,00 |
| 04.04.2025 | 21,65 | 21,75 | 19,44 | 20,45 | -8,09% | 60.601,00 |
| 03.04.2025 | 23,35 | 23,60 | 22,20 | 22,25 | -6,71% | 7.320,00 |
| 02.04.2025 | 24,20 | 24,20 | 23,20 | 23,85 | -0,83% | 15.745,00 |
| 01.04.2025 | 23,55 | 24,05 | 23,55 | 24,05 | 2,34% | 11.219,00 |
| 31.03.2025 | 24,80 | 24,80 | 23,05 | 23,50 | -6,00% | 50.633,00 |
| 28.03.2025 | 25,05 | 25,60 | 24,70 | 25,00 | -0,99% | 11.929,00 |
| 27.03.2025 | 25,55 | 25,55 | 24,85 | 25,25 | -1,37% | 7.752,00 |
| 26.03.2025 | 24,80 | 26,25 | 24,40 | 25,60 | 3,02% | 14.837,00 |
| 25.03.2025 | 24,95 | 25,25 | 24,70 | 24,85 | 0,00% | 9.066,00 |
| 24.03.2025 | 26,40 | 26,40 | 24,75 | 24,85 | -4,79% | 15.412,00 |
| 21.03.2025 | 27,20 | 27,20 | 25,85 | 26,10 | -3,51% | 14.767,00 |
| 20.03.2025 | 28,10 | 28,10 | 25,85 | 27,05 | -2,87% | 48.102,00 |
| 19.03.2025 | 28,00 | 28,60 | 27,00 | 27,85 | 3,15% | 46.103,00 |
| 18.03.2025 | 25,30 | 27,60 | 25,30 | 27,00 | 9,09% | 72.665,00 |
| 17.03.2025 | 25,50 | 25,90 | 24,60 | 24,75 | -2,17% | 15.932,00 |
| 14.03.2025 | 22,50 | 26,25 | 22,00 | 25,30 | 13,45% | 62.650,00 |
| 13.03.2025 | 23,00 | 23,00 | 22,25 | 22,30 | -2,83% | 11.882,00 |
| 12.03.2025 | 23,05 | 23,20 | 22,85 | 22,95 | -0,43% | 7.164,00 |
| 11.03.2025 | 23,00 | 23,90 | 22,45 | 23,05 | -0,22% | 32.796,00 |
| 10.03.2025 | 24,55 | 25,05 | 23,00 | 23,10 | -3,75% | 23.100,00 |
| 07.03.2025 | 24,35 | 24,35 | 23,30 | 24,00 | -1,23% | 17.600,00 |
| 06.03.2025 | 23,95 | 24,50 | 23,70 | 24,30 | 1,89% | 16.260,00 |
| 05.03.2025 | 22,00 | 23,90 | 22,00 | 23,85 | 11,97% | 24.059,00 |
| 04.03.2025 | 23,10 | 23,10 | 20,60 | 21,30 | -8,19% | 64.620,00 |
| 03.03.2025 | 23,10 | 23,70 | 23,00 | 23,20 | 1,98% | 7.471,00 |
| 28.02.2025 | 22,85 | 23,15 | 22,45 | 22,75 | -1,94% | 13.317,00 |
| 27.02.2025 | 23,65 | 23,70 | 23,20 | 23,20 | -1,49% | 7.375,00 |
| 26.02.2025 | 22,60 | 23,70 | 22,50 | 23,55 | 6,56% | 14.491,00 |
| 25.02.2025 | 23,50 | 23,70 | 22,10 | 22,10 | -4,74% | 14.517,00 |
| 24.02.2025 | 22,65 | 24,15 | 22,65 | 23,20 | 5,22% | 30.007,00 |
| 21.02.2025 | 22,60 | 22,85 | 21,80 | 22,05 | -1,34% | 13.101,00 |
| 20.02.2025 | 22,05 | 22,80 | 21,75 | 22,35 | 3,00% | 26.364,00 |
| 19.02.2025 | 21,00 | 23,40 | 21,00 | 21,70 | 4,33% | 35.273,00 |
| 18.02.2025 | 20,30 | 21,05 | 20,20 | 20,80 | 2,72% | 14.199,00 |
| 17.02.2025 | 19,98 | 20,35 | 19,96 | 20,25 | 1,00% | 7.919,00 |
| 14.02.2025 | 19,80 | 20,35 | 19,80 | 20,05 | 0,00% | 11.117,00 |
| 13.02.2025 | 19,42 | 20,20 | 19,42 | 20,05 | 2,82% | 8.562,00 |
| 12.02.2025 | 19,98 | 20,00 | 19,44 | 19,50 | -1,02% | 8.061,00 |
| 11.02.2025 | 19,98 | 19,98 | 19,58 | 19,70 | -1,01% | 6.039,00 |
| 10.02.2025 | 20,15 | 20,40 | 19,72 | 19,90 | -1,00% | 9.085,00 |
| 07.02.2025 | 19,94 | 20,25 | 19,52 | 20,10 | 0,90% | 20.448,00 |
| 06.02.2025 | 20,00 | 20,25 | 19,68 | 19,92 | 0,10% | 13.483,00 |
| 05.02.2025 | 20,00 | 20,00 | 19,60 | 19,90 | -0,75% | 3.539,00 |
| 04.02.2025 | 20,45 | 20,45 | 19,90 | 20,05 | -1,23% | 5.227,00 |
| 03.02.2025 | 20,90 | 21,25 | 20,30 | 20,30 | -5,58% | 27.433,00 |
| 31.01.2025 | 21,05 | 21,85 | 21,05 | 21,50 | 2,14% | 31.701,00 |
| 30.01.2025 | 20,25 | 21,45 | 20,25 | 21,05 | 4,99% | 32.883,00 |
| 29.01.2025 | 20,25 | 20,65 | 19,94 | 20,05 | -0,50% | 15.762,00 |
| 28.01.2025 | 19,60 | 20,25 | 19,60 | 20,15 | 1,77% | 19.415,00 |
| 27.01.2025 | 20,25 | 20,25 | 19,72 | 19,80 | -2,94% | 7.616,00 |
| 24.01.2025 | 19,24 | 20,50 | 19,24 | 20,40 | 6,14% | 19.613,00 |
| 23.01.2025 | 19,98 | 20,00 | 19,22 | 19,22 | -2,93% | 20.459,00 |
| 22.01.2025 | 20,65 | 20,65 | 19,70 | 19,80 | -3,18% | 12.686,00 |
| 21.01.2025 | 20,75 | 20,75 | 20,20 | 20,45 | -1,21% | 6.031,00 |
| 20.01.2025 | 21,75 | 21,75 | 20,70 | 20,70 | -3,72% | 20.938,00 |
| 17.01.2025 | 20,65 | 21,55 | 20,65 | 21,50 | 5,65% | 20.154,00 |
| 16.01.2025 | 21,10 | 21,40 | 20,35 | 20,35 | -2,40% | 25.876,00 |
| 15.01.2025 | 20,45 | 20,95 | 20,05 | 20,85 | 3,22% | 18.198,00 |
| 14.01.2025 | 19,16 | 21,00 | 19,16 | 20,20 | 5,32% | 30.518,00 |
| 13.01.2025 | 19,80 | 20,45 | 19,08 | 19,18 | -2,34% | 41.711,00 |
| 10.01.2025 | 18,00 | 20,05 | 17,68 | 19,64 | 10,59% | 45.343,00 |
| 09.01.2025 | 18,48 | 18,48 | 17,74 | 17,76 | -2,95% | 4.470,00 |
| 08.01.2025 | 18,16 | 18,70 | 18,10 | 18,30 | -0,44% | 38.037,00 |
| 07.01.2025 | 18,66 | 18,66 | 18,20 | 18,38 | -0,54% | 8.545,00 |
| 06.01.2025 | 18,58 | 19,16 | 18,34 | 18,48 | 1,32% | 12.143,00 |
| 03.01.2025 | 18,32 | 18,34 | 18,24 | 18,24 | -0,33% | 2.038,00 |
| 02.01.2025 | 18,22 | 18,42 | 17,68 | 18,30 | 2,23% | 21.672,00 |
| 30.12.2024 | 18,30 | 18,46 | 17,90 | 17,90 | -1,97% | 33.742,00 |
| 27.12.2024 | 17,40 | 18,30 | 17,28 | 18,26 | 3,75% | 22.516,00 |
| 23.12.2024 | 17,20 | 18,20 | 17,10 | 17,60 | 2,92% | 34.702,00 |
| 20.12.2024 | 17,36 | 17,36 | 17,02 | 17,10 | -2,40% | 40.774,00 |
| 19.12.2024 | 18,06 | 18,08 | 17,52 | 17,52 | -2,12% | 37.859,00 |
| 18.12.2024 | 18,10 | 18,48 | 17,86 | 17,90 | -0,56% | 26.678,00 |
| 17.12.2024 | 18,54 | 18,88 | 17,78 | 18,00 | -1,85% | 46.696,00 |
| 16.12.2024 | 19,90 | 19,90 | 18,34 | 18,34 | -6,14% | 42.086,00 |
| 13.12.2024 | 19,60 | 20,00 | 19,54 | 19,54 | -1,01% | 8.063,00 |
| 12.12.2024 | 19,00 | 19,76 | 19,00 | 19,74 | -0,70% | 31.977,00 |
| 11.12.2024 | 20,40 | 20,55 | 19,84 | 19,88 | -1,34% | 27.225,00 |
| 10.12.2024 | 19,68 | 20,65 | 19,32 | 20,15 | 3,23% | 25.729,00 |
| 09.12.2024 | 19,36 | 20,30 | 19,10 | 19,52 | 2,41% | 28.424,00 |
| 06.12.2024 | 19,54 | 19,60 | 19,06 | 19,06 | -1,35% | 18.126,00 |
| 05.12.2024 | 18,80 | 19,88 | 18,80 | 19,32 | 1,47% | 16.825,00 |
| 04.12.2024 | 18,32 | 19,04 | 18,32 | 19,04 | 2,92% | 14.840,00 |
| 03.12.2024 | 18,76 | 19,00 | 18,22 | 18,50 | -2,12% | 21.324,00 |
| 02.12.2024 | 18,38 | 19,00 | 18,30 | 18,90 | 3,39% | 25.010,00 |
| 29.11.2024 | 18,96 | 19,24 | 18,28 | 18,28 | -3,28% | 34.017,00 |
| 28.11.2024 | 19,02 | 19,34 | 18,90 | 18,90 | -0,74% | 10.112,00 |