29,050€
2,83%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,98 | 28,48 | 27,95 | 28,15 | -0,35% | - |
| 18.04.2024 | 28,10 | 28,50 | 28,05 | 28,25 | 0,53% | 5.267,00 |
| 17.04.2024 | 27,70 | 28,55 | 27,70 | 28,10 | 0,36% | 2.761,00 |
| 16.04.2024 | 28,50 | 28,50 | 27,50 | 28,00 | -3,11% | 10.708,00 |
| 15.04.2024 | 28,30 | 29,65 | 27,85 | 28,90 | 1,94% | 13.854,00 |
| 12.04.2024 | 28,65 | 29,45 | 28,25 | 28,35 | -0,70% | 11.176,00 |
| 11.04.2024 | 29,50 | 29,75 | 28,55 | 28,55 | -2,89% | 8.588,00 |
| 10.04.2024 | 28,85 | 29,75 | 28,50 | 29,40 | 0,86% | 17.110,00 |
| 09.04.2024 | 29,55 | 29,90 | 28,95 | 29,15 | -2,35% | 8.247,00 |
| 08.04.2024 | 31,20 | 31,20 | 29,50 | 29,85 | -4,17% | 12.406,00 |
| 05.04.2024 | 30,80 | 31,20 | 30,45 | 31,15 | -0,16% | 8.157,00 |
| 04.04.2024 | 29,45 | 31,20 | 29,15 | 31,20 | 7,59% | 20.315,00 |
| 03.04.2024 | 27,45 | 29,30 | 27,05 | 29,00 | 6,81% | 15.248,00 |
| 02.04.2024 | 28,35 | 28,70 | 27,10 | 27,15 | -3,04% | 6.573,00 |
| 28.03.2024 | 29,00 | 29,00 | 27,85 | 28,00 | -0,88% | 7.742,00 |
| 27.03.2024 | 27,50 | 28,60 | 27,50 | 28,25 | 3,67% | 5.938,00 |
| 26.03.2024 | 27,10 | 27,65 | 26,75 | 27,25 | -0,37% | 3.182,00 |
| 25.03.2024 | 26,50 | 27,40 | 26,50 | 27,35 | 2,82% | 4.249,00 |
| 22.03.2024 | 26,65 | 27,30 | 26,30 | 26,60 | 0,38% | 8.568,00 |
| 21.03.2024 | 25,85 | 26,75 | 25,75 | 26,50 | 1,92% | 6.618,00 |
| 20.03.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -3,70% | 10.492,00 |
| 19.03.2024 | 25,90 | 27,15 | 25,50 | 27,00 | 2,86% | 16.066,00 |
| 18.03.2024 | 25,25 | 26,50 | 25,25 | 26,25 | 4,79% | 11.270,00 |
| 15.03.2024 | 26,60 | 26,60 | 25,00 | 25,05 | -5,47% | 7.202,00 |
| 14.03.2024 | 24,70 | 26,85 | 24,70 | 26,50 | 7,29% | 16.322,00 |
| 13.03.2024 | 25,05 | 25,25 | 24,70 | 24,70 | -2,18% | 4.630,00 |
| 12.03.2024 | 25,35 | 25,55 | 24,75 | 25,25 | 0,60% | 10.070,00 |
| 11.03.2024 | 25,70 | 25,70 | 24,75 | 25,10 | -1,76% | 8.489,00 |
| 08.03.2024 | 25,05 | 25,90 | 24,85 | 25,55 | 1,19% | 7.969,00 |
| 07.03.2024 | 24,70 | 25,50 | 24,65 | 25,25 | 1,20% | 9.662,00 |
| 06.03.2024 | 25,15 | 25,30 | 24,60 | 24,95 | -0,80% | 8.869,00 |
| 05.03.2024 | 25,70 | 25,70 | 24,90 | 25,15 | -4,19% | 16.188,00 |
| 04.03.2024 | 27,15 | 27,15 | 26,10 | 26,25 | -2,42% | 6.862,00 |
| 01.03.2024 | 27,35 | 27,35 | 26,65 | 26,90 | -0,19% | 4.034,00 |
| 29.02.2024 | 26,55 | 27,30 | 26,40 | 26,95 | 1,70% | 12.104,00 |
| 28.02.2024 | 27,60 | 27,65 | 26,50 | 26,50 | -3,11% | 5.320,00 |
| 27.02.2024 | 26,45 | 27,50 | 26,45 | 27,35 | 2,82% | 6.144,00 |
| 26.02.2024 | 26,30 | 26,85 | 25,75 | 26,60 | 1,92% | 12.087,00 |
| 23.02.2024 | 26,95 | 26,95 | 25,65 | 26,10 | -2,61% | 6.486,00 |
| 22.02.2024 | 26,35 | 27,00 | 26,35 | 26,80 | 2,29% | 9.888,00 |
| 21.02.2024 | 26,35 | 26,55 | 25,95 | 26,20 | -1,32% | 6.663,00 |
| 20.02.2024 | 26,00 | 26,95 | 25,50 | 26,55 | 1,14% | 33.839,00 |
| 19.02.2024 | 25,75 | 26,70 | 25,75 | 26,25 | 0,00% | 6.080,00 |
| 16.02.2024 | 26,20 | 26,90 | 25,75 | 26,25 | 0,96% | 14.282,00 |
| 15.02.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -1,14% | 7.739,00 |
| 14.02.2024 | 25,95 | 26,50 | 25,65 | 26,30 | 2,14% | 5.447,00 |
| 13.02.2024 | 26,30 | 26,60 | 25,35 | 25,75 | -2,83% | 19.572,00 |
| 12.02.2024 | 25,75 | 26,75 | 25,70 | 26,50 | 3,11% | 17.287,00 |
| 09.02.2024 | 27,35 | 27,40 | 25,45 | 25,70 | -5,17% | 18.924,00 |
| 08.02.2024 | 26,85 | 27,65 | 26,80 | 27,10 | 0,93% | 10.693,00 |
| 07.02.2024 | 27,60 | 27,80 | 26,85 | 26,85 | -2,72% | 7.264,00 |
| 06.02.2024 | 27,70 | 27,95 | 27,25 | 27,60 | -0,54% | 11.847,00 |
| 05.02.2024 | 27,75 | 28,20 | 27,20 | 27,75 | -0,54% | 17.944,00 |
| 02.02.2024 | 28,20 | 28,60 | 27,45 | 27,90 | -1,41% | 38.334,00 |
| 01.02.2024 | 28,80 | 28,80 | 28,15 | 28,30 | -0,88% | 3.634,00 |
| 31.01.2024 | 28,50 | 29,20 | 28,20 | 28,55 | -0,35% | 13.864,00 |
| 30.01.2024 | 29,85 | 29,85 | 28,60 | 28,65 | -3,21% | 7.498,00 |
| 29.01.2024 | 30,00 | 30,00 | 28,85 | 29,60 | -1,66% | 12.887,00 |
| 26.01.2024 | 30,65 | 31,20 | 30,00 | 30,10 | -2,11% | 10.593,00 |
| 25.01.2024 | 31,40 | 31,40 | 30,50 | 30,75 | -2,23% | 4.170,00 |
| 24.01.2024 | 31,15 | 31,80 | 31,05 | 31,45 | 0,96% | 3.912,00 |
| 23.01.2024 | 30,35 | 31,50 | 30,00 | 31,15 | 3,49% | 2.688,00 |
| 22.01.2024 | 31,05 | 31,80 | 29,90 | 30,10 | -3,99% | 10.939,00 |
| 19.01.2024 | 33,00 | 33,00 | 31,30 | 31,35 | -3,24% | 6.170,00 |
| 18.01.2024 | 31,40 | 32,95 | 31,40 | 32,40 | 2,86% | 7.710,00 |
| 17.01.2024 | 30,70 | 31,60 | 30,00 | 31,50 | 0,80% | 10.988,00 |
| 16.01.2024 | 30,20 | 31,45 | 30,20 | 31,25 | 1,96% | 4.626,00 |
| 15.01.2024 | 30,50 | 30,65 | 30,00 | 30,65 | 0,33% | 2.599,00 |
| 12.01.2024 | 30,35 | 30,85 | 30,30 | 30,55 | 1,50% | 9.480,00 |
| 11.01.2024 | 32,40 | 32,55 | 29,85 | 30,10 | -7,24% | 7.496,00 |
| 10.01.2024 | 31,20 | 32,55 | 31,20 | 32,45 | 2,04% | 4.833,00 |
| 09.01.2024 | 31,60 | 32,10 | 31,25 | 31,80 | -0,31% | 5.531,00 |
| 08.01.2024 | 31,35 | 31,90 | 30,65 | 31,90 | 1,92% | 7.799,00 |
| 05.01.2024 | 32,10 | 32,10 | 30,80 | 31,30 | -1,57% | 12.593,00 |
| 04.01.2024 | 32,00 | 32,10 | 31,50 | 31,80 | 0,47% | 4.807,00 |
| 03.01.2024 | 34,25 | 34,25 | 31,50 | 31,65 | -6,77% | 9.131,00 |
| 02.01.2024 | 34,10 | 34,60 | 33,00 | 33,95 | 0,89% | 11.811,00 |
| 29.12.2023 | 33,15 | 33,85 | 33,10 | 33,65 | 0,75% | 2.896,00 |
| 28.12.2023 | 33,10 | 33,90 | 33,10 | 33,40 | 1,21% | 3.139,00 |
| 27.12.2023 | 33,90 | 34,00 | 32,90 | 33,00 | -2,22% | 9.445,00 |
| 22.12.2023 | 33,60 | 34,00 | 32,95 | 33,75 | -0,44% | 8.469,00 |
| 21.12.2023 | 32,45 | 34,00 | 32,30 | 33,90 | 3,51% | 12.676,00 |
| 20.12.2023 | 33,70 | 33,85 | 32,50 | 32,75 | -3,25% | 12.025,00 |
| 19.12.2023 | 31,80 | 33,85 | 31,80 | 33,85 | 5,29% | 5.349,00 |
| 18.12.2023 | 32,65 | 33,00 | 31,90 | 32,15 | -2,13% | 8.712,00 |
| 15.12.2023 | 32,50 | 33,50 | 32,15 | 32,85 | 0,77% | 18.061,00 |
| 14.12.2023 | 29,65 | 33,20 | 29,65 | 32,60 | 11,64% | 48.195,00 |
| 13.12.2023 | 30,10 | 30,10 | 29,20 | 29,20 | -2,83% | 6.806,00 |
| 12.12.2023 | 30,05 | 30,50 | 29,70 | 30,05 | -0,83% | 3.658,00 |
| 11.12.2023 | 30,30 | 30,90 | 29,90 | 30,30 | -0,98% | 3.840,00 |
| 08.12.2023 | 29,05 | 31,10 | 29,05 | 30,60 | 4,44% | 9.474,00 |
| 07.12.2023 | 30,10 | 30,10 | 28,55 | 29,30 | -2,01% | 7.184,00 |
| 06.12.2023 | 30,00 | 30,00 | 29,20 | 29,90 | -1,64% | 5.267,00 |
| 05.12.2023 | 29,65 | 30,50 | 29,45 | 30,40 | 2,88% | 4.261,00 |
| 04.12.2023 | 30,00 | 30,65 | 29,30 | 29,55 | -1,83% | 8.581,00 |
| 01.12.2023 | 29,10 | 30,15 | 29,00 | 30,10 | 2,21% | 10.078,00 |
| 30.11.2023 | 29,65 | 29,85 | 28,60 | 29,45 | -0,51% | 9.267,00 |
| 29.11.2023 | 28,15 | 30,00 | 27,75 | 29,60 | 5,71% | 8.192,00 |
| 28.11.2023 | 29,60 | 29,60 | 27,40 | 28,00 | -5,56% | 15.572,00 |
| 27.11.2023 | 30,70 | 30,70 | 29,65 | 29,65 | -3,26% | 3.159,00 |