22,200€
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 22,30 | 22,35 | 22,15 | 22,20 | 0,00% | 22.006,00 |
| 08.12.2025 | 22,55 | 22,55 | 22,20 | 22,20 | -0,45% | 5.653,00 |
| 05.12.2025 | 21,45 | 22,60 | 21,45 | 22,30 | 3,96% | 12.522,00 |
| 04.12.2025 | 21,40 | 21,65 | 21,05 | 21,45 | 2,14% | 10.333,00 |
| 03.12.2025 | 21,50 | 21,70 | 20,90 | 21,00 | -1,64% | 17.363,00 |
| 02.12.2025 | 21,65 | 22,00 | 21,25 | 21,35 | 0,23% | 13.832,00 |
| 01.12.2025 | 21,65 | 21,65 | 20,95 | 21,30 | -0,47% | 6.875,00 |
| 28.11.2025 | 21,90 | 21,90 | 21,00 | 21,40 | -0,93% | 4.075,00 |
| 27.11.2025 | 21,60 | 21,80 | 21,35 | 21,60 | 0,23% | 4.928,00 |
| 26.11.2025 | 20,85 | 21,55 | 20,70 | 21,55 | 4,61% | 17.442,00 |
| 25.11.2025 | 20,40 | 20,95 | 19,88 | 20,60 | 1,73% | 17.106,00 |
| 24.11.2025 | 20,20 | 20,55 | 20,15 | 20,25 | 0,75% | 9.869,00 |
| 21.11.2025 | 20,20 | 20,25 | 19,72 | 20,10 | -0,50% | 44.077,00 |
| 20.11.2025 | 20,55 | 20,55 | 20,15 | 20,20 | 0,25% | 3.121,00 |
| 19.11.2025 | 20,15 | 20,50 | 20,15 | 20,15 | -1,23% | 13.014,00 |
| 18.11.2025 | 20,00 | 20,50 | 20,00 | 20,40 | 0,49% | 3.529,00 |
| 17.11.2025 | 20,50 | 20,55 | 20,10 | 20,30 | -1,22% | 17.762,00 |
| 14.11.2025 | 20,30 | 20,65 | 19,96 | 20,55 | 1,23% | 20.787,00 |
| 13.11.2025 | 20,50 | 21,00 | 20,30 | 20,30 | -0,49% | 5.890,00 |
| 12.11.2025 | 20,15 | 20,60 | 20,15 | 20,40 | 2,62% | 6.716,00 |
| 11.11.2025 | 19,60 | 20,05 | 19,60 | 19,88 | 1,43% | 1.682,00 |
| 10.11.2025 | 19,50 | 20,05 | 19,36 | 19,60 | 2,30% | 4.032,00 |
| 07.11.2025 | 19,62 | 19,74 | 18,90 | 19,16 | -2,84% | 15.445,00 |
| 06.11.2025 | 19,98 | 20,05 | 19,70 | 19,72 | -0,80% | 8.667,00 |
| 05.11.2025 | 19,66 | 20,15 | 19,44 | 19,88 | 0,40% | 16.210,00 |
| 04.11.2025 | 20,25 | 20,25 | 19,76 | 19,80 | -2,22% | 7.553,00 |
| 03.11.2025 | 20,15 | 20,80 | 20,15 | 20,25 | -0,74% | 4.876,00 |
| 31.10.2025 | 20,90 | 20,90 | 20,20 | 20,40 | -0,97% | 6.304,00 |
| 30.10.2025 | 21,15 | 21,15 | 20,60 | 20,60 | -2,37% | 8.965,00 |
| 29.10.2025 | 21,20 | 21,35 | 21,10 | 21,10 | -1,17% | 3.626,00 |
| 28.10.2025 | 21,45 | 21,50 | 21,05 | 21,35 | -1,61% | 6.295,00 |
| 27.10.2025 | 22,35 | 22,35 | 21,65 | 21,70 | -2,03% | 5.040,00 |
| 24.10.2025 | 21,90 | 22,15 | 21,60 | 22,15 | 2,07% | 3.537,00 |
| 23.10.2025 | 21,70 | 21,70 | 21,60 | 21,70 | 1,17% | 722,00 |
| 22.10.2025 | 21,30 | 21,60 | 21,30 | 21,45 | 0,00% | 16.731,00 |
| 21.10.2025 | 21,70 | 22,05 | 21,20 | 21,45 | -2,05% | 9.382,00 |
| 20.10.2025 | 21,35 | 22,10 | 21,35 | 21,90 | 4,04% | 21.418,00 |
| 17.10.2025 | 21,35 | 21,35 | 20,75 | 21,05 | -1,17% | 11.936,00 |
| 16.10.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 0,71% | 7.482,00 |
| 15.10.2025 | 21,45 | 21,70 | 21,15 | 21,15 | -0,24% | 10.838,00 |
| 14.10.2025 | 21,75 | 21,75 | 20,90 | 21,20 | -1,62% | 11.982,00 |
| 13.10.2025 | 21,30 | 22,50 | 21,25 | 21,55 | 0,94% | 20.680,00 |
| 10.10.2025 | 22,55 | 22,80 | 21,35 | 21,35 | -5,32% | 18.833,00 |
| 09.10.2025 | 24,00 | 25,00 | 22,05 | 22,55 | -5,65% | 38.693,00 |
| 08.10.2025 | 23,15 | 24,35 | 22,10 | 23,90 | 2,58% | 36.235,00 |
| 07.10.2025 | 23,80 | 23,80 | 23,20 | 23,30 | -1,27% | 5.966,00 |
| 06.10.2025 | 23,45 | 23,60 | 23,20 | 23,60 | 0,64% | 3.200,00 |
| 03.10.2025 | 23,95 | 24,00 | 23,35 | 23,45 | -1,47% | 7.625,00 |
| 02.10.2025 | 23,20 | 23,90 | 23,20 | 23,80 | 1,71% | 10.889,00 |
| 01.10.2025 | 23,55 | 23,55 | 22,95 | 23,40 | -0,21% | 7.612,00 |
| 30.09.2025 | 23,50 | 23,55 | 23,20 | 23,45 | -0,85% | 3.937,00 |
| 29.09.2025 | 23,10 | 23,80 | 23,05 | 23,65 | 2,60% | 14.041,00 |
| 26.09.2025 | 23,20 | 23,20 | 23,05 | 23,05 | -0,22% | 578,00 |
| 25.09.2025 | 23,20 | 23,30 | 22,90 | 23,10 | -1,49% | 5.736,00 |
| 24.09.2025 | 23,55 | 23,55 | 22,70 | 23,45 | 0,43% | 12.383,00 |
| 23.09.2025 | 23,70 | 23,70 | 23,35 | 23,35 | -1,48% | 2.855,00 |
| 22.09.2025 | 23,60 | 24,50 | 23,40 | 23,70 | 0,21% | 13.521,00 |
| 19.09.2025 | 24,10 | 24,25 | 23,65 | 23,65 | -1,66% | 2.950,00 |
| 18.09.2025 | 23,40 | 24,30 | 23,40 | 24,05 | 1,91% | 6.484,00 |
| 17.09.2025 | 23,60 | 23,65 | 23,20 | 23,60 | 0,85% | 3.849,00 |
| 16.09.2025 | 24,05 | 24,05 | 23,40 | 23,40 | -1,89% | 4.947,00 |
| 15.09.2025 | 24,15 | 24,20 | 23,85 | 23,85 | -0,42% | 3.698,00 |
| 12.09.2025 | 24,35 | 24,60 | 23,90 | 23,95 | -1,64% | 6.342,00 |
| 11.09.2025 | 25,20 | 25,20 | 24,30 | 24,35 | -2,40% | 4.081,00 |
| 10.09.2025 | 24,60 | 25,10 | 24,60 | 24,95 | 1,63% | 6.028,00 |
| 09.09.2025 | 24,90 | 24,90 | 24,55 | 24,55 | -1,80% | 5.211,00 |
| 08.09.2025 | 25,25 | 25,75 | 24,80 | 25,00 | 0,60% | 6.048,00 |
| 05.09.2025 | 24,60 | 25,35 | 24,60 | 24,85 | 1,02% | 5.496,00 |
| 04.09.2025 | 24,65 | 25,00 | 24,30 | 24,60 | 0,41% | 6.389,00 |
| 03.09.2025 | 24,50 | 25,00 | 23,80 | 24,50 | -0,81% | 11.933,00 |
| 02.09.2025 | 24,45 | 25,25 | 24,15 | 24,70 | 1,65% | 9.532,00 |
| 01.09.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -1,22% | 887,00 |
| 29.08.2025 | 24,90 | 24,90 | 24,25 | 24,60 | -0,40% | 3.340,00 |
| 28.08.2025 | 25,20 | 25,45 | 24,30 | 24,70 | -2,76% | 5.746,00 |
| 27.08.2025 | 25,65 | 25,65 | 25,20 | 25,40 | -0,59% | 1.233,00 |
| 26.08.2025 | 25,90 | 25,90 | 25,35 | 25,55 | -1,54% | 4.484,00 |
| 25.08.2025 | 26,00 | 26,25 | 25,50 | 25,95 | -1,89% | 4.705,00 |
| 22.08.2025 | 25,20 | 26,45 | 25,20 | 26,45 | 4,55% | 8.767,00 |
| 21.08.2025 | 25,30 | 25,30 | 25,05 | 25,30 | 0,80% | 2.849,00 |
| 20.08.2025 | 26,25 | 26,25 | 25,05 | 25,10 | -5,28% | 8.347,00 |
| 19.08.2025 | 26,35 | 26,90 | 26,30 | 26,50 | 0,57% | 8.093,00 |
| 18.08.2025 | 26,00 | 26,65 | 25,90 | 26,35 | 1,35% | 10.625,00 |
| 15.08.2025 | 26,35 | 26,60 | 25,95 | 26,00 | -1,52% | 8.340,00 |
| 14.08.2025 | 27,10 | 27,35 | 26,25 | 26,40 | -2,76% | 11.790,00 |
| 13.08.2025 | 25,00 | 27,55 | 24,75 | 27,15 | 8,60% | 40.723,00 |
| 12.08.2025 | 24,55 | 25,20 | 24,55 | 25,00 | 1,63% | 9.397,00 |
| 11.08.2025 | 24,80 | 25,25 | 24,25 | 24,60 | 0,20% | 16.652,00 |
| 08.08.2025 | 23,65 | 24,55 | 23,65 | 24,55 | 3,15% | 9.386,00 |
| 07.08.2025 | 22,70 | 24,10 | 22,70 | 23,80 | 4,85% | 24.023,00 |
| 06.08.2025 | 22,60 | 22,80 | 22,45 | 22,70 | 1,11% | 7.167,00 |
| 05.08.2025 | 22,15 | 22,75 | 22,15 | 22,45 | 0,22% | 7.490,00 |
| 04.08.2025 | 22,20 | 22,70 | 21,95 | 22,40 | 0,67% | 23.650,00 |
| 01.08.2025 | 23,55 | 23,55 | 22,25 | 22,25 | -6,32% | 46.803,00 |
| 31.07.2025 | 23,35 | 23,75 | 23,00 | 23,75 | 1,06% | 13.301,00 |
| 30.07.2025 | 23,60 | 23,75 | 23,40 | 23,50 | -0,21% | 2.961,00 |
| 29.07.2025 | 23,90 | 24,30 | 23,55 | 23,55 | -1,46% | 7.838,00 |
| 28.07.2025 | 24,65 | 24,90 | 23,90 | 23,90 | -2,25% | 7.371,00 |
| 25.07.2025 | 25,05 | 25,05 | 24,40 | 24,45 | -2,40% | 3.603,00 |
| 24.07.2025 | 25,20 | 25,45 | 24,80 | 25,05 | -0,60% | 8.114,00 |
| 23.07.2025 | 25,50 | 25,55 | 25,15 | 25,20 | 1,41% | 5.109,00 |