19,905€
0,03%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 19,96 | 20,28 | 19,74 | 19,83 | -0,35% | - |
| 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 |
| 06.11.2024 | 22,30 | 23,30 | 21,95 | 22,00 | -0,45% | 20.500,00 |
| 05.11.2024 | 22,25 | 22,45 | 22,10 | 22,10 | 0,23% | 11.444,00 |
| 04.11.2024 | 23,10 | 23,30 | 22,05 | 22,05 | -4,13% | 13.900,00 |
| 01.11.2024 | 22,70 | 23,20 | 22,45 | 23,00 | 3,14% | 8.852,00 |
| 31.10.2024 | 22,05 | 22,45 | 21,80 | 22,30 | 1,83% | 18.199,00 |
| 30.10.2024 | 22,25 | 22,75 | 21,80 | 21,90 | -0,45% | 31.639,00 |
| 29.10.2024 | 23,00 | 23,35 | 21,55 | 22,00 | -7,56% | 76.207,00 |
| 28.10.2024 | 24,15 | 24,50 | 23,80 | 23,80 | -0,83% | 6.796,00 |
| 25.10.2024 | 24,55 | 24,55 | 23,85 | 24,00 | -1,44% | 10.398,00 |
| 24.10.2024 | 23,95 | 24,60 | 23,95 | 24,35 | 1,25% | 6.913,00 |
| 23.10.2024 | 25,30 | 25,50 | 24,05 | 24,05 | -3,80% | 10.065,00 |
| 22.10.2024 | 26,10 | 26,65 | 24,55 | 25,00 | -3,85% | 20.111,00 |
| 21.10.2024 | 24,50 | 26,60 | 24,20 | 26,00 | 7,00% | 14.027,00 |
| 18.10.2024 | 24,05 | 24,55 | 23,60 | 24,30 | 0,21% | 15.044,00 |
| 17.10.2024 | 23,80 | 24,35 | 23,80 | 24,25 | 1,68% | 2.600,00 |
| 16.10.2024 | 23,75 | 24,20 | 23,60 | 23,85 | 2,03% | 19.758,00 |
| 15.10.2024 | 23,73 | 23,73 | 23,15 | 23,38 | -0,53% | - |
| 14.10.2024 | 23,75 | 23,80 | 23,35 | 23,50 | -0,42% | 5.451,00 |
| 11.10.2024 | 23,75 | 23,80 | 23,60 | 23,60 | -0,84% | 9.075,00 |
| 10.10.2024 | 23,80 | 24,00 | 23,65 | 23,80 | 0,63% | 7.898,00 |
| 09.10.2024 | 23,70 | 24,00 | 23,20 | 23,65 | 0,64% | 43.282,00 |
| 08.10.2024 | 24,05 | 24,05 | 23,35 | 23,50 | -2,08% | 3.429,00 |
| 07.10.2024 | 24,15 | 24,50 | 23,75 | 24,00 | 0,00% | 4.282,00 |
| 04.10.2024 | 24,15 | 24,55 | 23,95 | 24,00 | -0,41% | 4.889,00 |
| 03.10.2024 | 24,25 | 24,35 | 23,95 | 24,10 | 0,42% | 2.783,00 |
| 02.10.2024 | 24,50 | 24,55 | 23,80 | 24,00 | -1,23% | 2.732,00 |
| 01.10.2024 | 24,90 | 24,90 | 23,95 | 24,30 | -1,42% | 2.991,00 |
| 30.09.2024 | 25,10 | 25,10 | 24,55 | 24,65 | -1,40% | 4.140,00 |
| 27.09.2024 | 25,30 | 25,45 | 24,60 | 25,00 | -0,79% | 4.741,00 |
| 26.09.2024 | 25,75 | 26,40 | 25,10 | 25,20 | -1,18% | 3.433,00 |
| 25.09.2024 | 25,05 | 26,10 | 25,05 | 25,50 | 2,82% | 3.767,00 |
| 24.09.2024 | 25,00 | 25,00 | 24,45 | 24,80 | 0,00% | 9.000,00 |
| 23.09.2024 | 24,30 | 25,00 | 24,00 | 24,80 | 2,06% | 4.227,00 |
| 20.09.2024 | 25,05 | 25,15 | 24,30 | 24,30 | -2,80% | 3.207,00 |
| 19.09.2024 | 25,05 | 25,30 | 25,00 | 25,00 | 1,21% | 1.319,00 |
| 18.09.2024 | 25,10 | 25,20 | 24,70 | 24,70 | -0,20% | 2.664,00 |
| 17.09.2024 | 24,05 | 24,90 | 24,05 | 24,75 | 3,34% | 5.527,00 |
| 16.09.2024 | 24,00 | 25,00 | 23,75 | 23,95 | 0,84% | 5.916,00 |
| 13.09.2024 | 23,20 | 23,90 | 23,00 | 23,75 | 2,37% | 8.465,00 |