STEICO SE
[WKN: A0LR93 | ISIN: DE000A0LR936]
Aktienkurse
23,925€ -0,52%
Echtzeit-Aktienkurs STEICO SE
Bid: Ask:

Aktienkurse zur STEICO SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 24,23 24,38 23,90 23,93 -0,52% -
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
27.11.2024 19,26 19,34 19,00 19,04 -0,94% 5.897,00
26.11.2024 20,00 20,10 19,22 19,22 -3,22% 14.703,00
25.11.2024 19,74 20,30 19,42 19,86 0,91% 193.838,00
22.11.2024 19,44 19,68 18,90 19,68 1,23% 19.096,00
21.11.2024 19,36 19,47 18,91 19,44 0,93% -
20.11.2024 19,56 19,66 18,90 19,26 -2,13% 36.953,00
19.11.2024 19,62 19,68 18,92 19,68 0,41% 19.262,00
18.11.2024 20,50 20,65 19,32 19,60 -3,21% 26.233,00
15.11.2024 19,70 20,60 19,70 20,25 1,35% 22.099,00
14.11.2024 19,42 20,40 19,08 19,98 1,94% 24.047,00
13.11.2024 20,15 20,35 19,56 19,60 -2,24% 22.871,00
12.11.2024 20,40 20,40 19,80 20,05 -3,37% 24.776,00
11.11.2024 21,40 21,80 20,70 20,75 -2,58% 18.375,00
08.11.2024 22,00 22,35 21,20 21,30 -3,18% 15.667,00
07.11.2024 22,05 22,25 22,00 22,00 0,00% 19.764,00