16,900€
-0,71%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 17,17 | 17,17 | 17,04 | 17,07 | 0,29% | - |
| 09.10.2026 | 17,10 | 17,16 | 17,00 | 17,02 | 0,12% | 2.039,00 |
| 08.10.2026 | 17,12 | 17,12 | 16,96 | 17,00 | 0,00% | 5.349,00 |
| 07.10.2026 | 17,42 | 17,42 | 17,00 | 17,00 | -0,58% | 3.765,00 |
| 06.10.2026 | 17,50 | 17,50 | 16,72 | 17,10 | -1,38% | 18.474,00 |
| 05.10.2026 | 18,00 | 18,08 | 17,34 | 17,34 | -3,67% | 6.244,00 |
| 02.10.2026 | 18,00 | 18,12 | 18,00 | 18,00 | 0,00% | 11.955,00 |
| 01.10.2026 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | 10.893,00 |
| 30.09.2026 | 18,34 | 18,48 | 18,00 | 18,00 | -1,21% | 30.873,00 |
| 29.09.2026 | 18,28 | 18,42 | 18,22 | 18,22 | 0,00% | 1.102,00 |
| 28.09.2026 | 18,22 | 18,48 | 18,22 | 18,22 | -0,22% | 2.592,00 |
| 25.09.2026 | 18,52 | 18,56 | 18,26 | 18,26 | -0,76% | 1.514,00 |
| 24.09.2026 | 18,40 | 18,56 | 18,38 | 18,40 | 0,00% | 2.147,00 |
| 23.09.2026 | 18,30 | 18,46 | 18,22 | 18,40 | 1,10% | 5.889,00 |
| 22.09.2026 | 18,44 | 18,44 | 18,20 | 18,20 | -1,30% | 2.660,00 |
| 21.09.2026 | 18,46 | 18,74 | 18,44 | 18,44 | -0,32% | 4.814,00 |
| 18.09.2026 | 18,78 | 18,78 | 18,50 | 18,50 | -0,43% | 937,00 |
| 17.09.2026 | 18,70 | 18,74 | 18,58 | 18,58 | -0,64% | 3.155,00 |
| 16.09.2026 | 18,72 | 18,76 | 18,54 | 18,70 | -0,11% | 990,00 |
| 15.09.2026 | 19,12 | 19,12 | 18,08 | 18,72 | -0,95% | 23.156,00 |
| 14.09.2026 | 18,90 | 18,96 | 18,90 | 18,90 | 0,00% | 4.659,00 |
| 11.09.2026 | 18,90 | 18,98 | 18,90 | 18,90 | 0,00% | 5.178,00 |
| 10.09.2026 | 18,60 | 19,18 | 18,60 | 18,90 | 1,72% | 7.775,00 |
| 09.09.2026 | 19,00 | 19,10 | 18,54 | 18,58 | -2,21% | 15.509,00 |
| 08.09.2026 | 19,00 | 19,16 | 19,00 | 19,00 | -0,11% | 3.603,00 |
| 07.09.2026 | 19,10 | 19,10 | 18,90 | 19,02 | 0,32% | 3.658,00 |
| 04.09.2026 | 19,02 | 19,02 | 18,96 | 18,96 | 0,00% | 303,00 |
| 03.09.2026 | 19,00 | 19,10 | 18,96 | 18,96 | -0,11% | 983,00 |
| 02.09.2026 | 18,96 | 19,16 | 18,90 | 18,98 | -0,84% | 5.730,00 |
| 01.09.2026 | 19,22 | 19,22 | 18,90 | 19,14 | 1,06% | 5.667,00 |
| 31.08.2026 | 19,00 | 19,08 | 18,94 | 18,94 | -0,63% | 575,00 |
| 28.08.2026 | 19,16 | 19,20 | 19,02 | 19,06 | -0,94% | 1.614,00 |
| 27.08.2026 | 19,10 | 19,44 | 18,80 | 19,24 | 1,48% | 13.172,00 |
| 26.08.2026 | 18,22 | 19,04 | 18,22 | 18,96 | 4,06% | 16.933,00 |
| 25.08.2026 | 18,10 | 18,24 | 18,06 | 18,22 | 1,22% | 19.418,00 |
| 24.08.2026 | 18,10 | 18,24 | 18,00 | 18,00 | -0,55% | 13.639,00 |
| 21.08.2026 | 18,12 | 18,14 | 18,02 | 18,10 | 0,00% | 5.102,00 |
| 20.08.2026 | 18,30 | 18,30 | 18,02 | 18,10 | 0,00% | 14.022,00 |
| 19.08.2026 | 18,50 | 18,78 | 18,10 | 18,10 | -1,95% | 7.822,00 |
| 18.08.2026 | 18,66 | 18,90 | 18,46 | 18,46 | -1,39% | 9.906,00 |
| 17.08.2026 | 18,36 | 18,90 | 18,20 | 18,72 | 2,86% | 16.311,00 |
| 14.08.2026 | 18,66 | 18,66 | 18,20 | 18,20 | -2,47% | 24.909,00 |
| 13.08.2026 | 18,92 | 18,92 | 18,64 | 18,66 | -0,32% | 1.156,00 |
| 12.08.2026 | 18,80 | 18,94 | 18,64 | 18,72 | 0,00% | 4.461,00 |
| 11.08.2026 | 18,64 | 18,80 | 18,64 | 18,72 | 0,32% | 8.078,00 |
| 10.08.2026 | 18,84 | 18,96 | 18,60 | 18,66 | -0,11% | 6.643,00 |
| 07.08.2026 | 18,68 | 18,86 | 18,62 | 18,68 | 0,43% | 7.770,00 |
| 06.08.2026 | 18,98 | 18,98 | 18,60 | 18,60 | -0,85% | 1.911,00 |
| 05.08.2026 | 18,60 | 18,96 | 18,56 | 18,76 | 0,75% | 10.246,00 |
| 04.08.2026 | 18,92 | 18,92 | 18,56 | 18,62 | -1,38% | 4.000,00 |
| 03.08.2026 | 18,68 | 18,96 | 18,68 | 18,88 | 1,61% | 2.801,00 |
| 31.07.2026 | 18,98 | 18,98 | 18,52 | 18,58 | -1,17% | 6.725,00 |
| 30.07.2026 | 18,94 | 18,98 | 18,80 | 18,80 | -0,42% | 875,00 |
| 29.07.2026 | 18,94 | 18,96 | 18,60 | 18,88 | 0,85% | 5.491,00 |
| 28.07.2026 | 18,60 | 18,98 | 18,50 | 18,72 | 0,11% | 7.072,00 |
| 27.07.2026 | 18,82 | 18,82 | 18,50 | 18,70 | 0,54% | 11.125,00 |
| 24.07.2026 | 18,80 | 18,84 | 18,60 | 18,60 | 0,00% | 2.294,00 |
| 23.07.2026 | 18,80 | 18,88 | 18,60 | 18,60 | -1,06% | 14.260,00 |
| 22.07.2026 | 18,64 | 18,96 | 18,62 | 18,80 | 0,53% | 9.232,00 |
| 21.07.2026 | 18,64 | 18,94 | 18,64 | 18,70 | -1,06% | 526,00 |
| 20.07.2026 | 19,00 | 19,00 | 18,64 | 18,90 | -1,05% | 5.770,00 |
| 17.07.2026 | 18,80 | 19,28 | 18,80 | 19,10 | -0,42% | 3.236,00 |
| 16.07.2026 | 18,90 | 19,20 | 18,64 | 19,18 | 2,90% | 2.002,00 |
| 15.07.2026 | 18,94 | 18,96 | 18,60 | 18,64 | -0,64% | 17.136,00 |
| 14.07.2026 | 19,20 | 19,32 | 18,76 | 18,76 | -1,37% | 16.001,00 |
| 13.07.2026 | 19,10 | 19,34 | 18,98 | 19,02 | -0,42% | 499,00 |
| 10.07.2026 | 18,96 | 19,14 | 18,90 | 19,10 | 0,53% | 4.573,00 |
| 09.07.2026 | 19,36 | 19,36 | 18,92 | 19,00 | 0,00% | 3.924,00 |
| 08.07.2026 | 19,24 | 19,24 | 18,90 | 19,00 | -1,25% | 2.845,00 |
| 07.07.2026 | 19,48 | 19,56 | 19,24 | 19,24 | -0,31% | 3.920,00 |
| 06.07.2026 | 19,14 | 19,36 | 19,14 | 19,30 | -0,41% | 2.267,00 |
| 03.07.2026 | 19,30 | 19,46 | 19,20 | 19,38 | -0,51% | 9.705,00 |
| 02.07.2026 | 19,10 | 19,56 | 18,92 | 19,48 | 2,96% | 1.553,00 |
| 01.07.2026 | 19,22 | 19,22 | 18,66 | 18,92 | -0,53% | 57.831,00 |
| 30.06.2026 | 18,90 | 19,30 | 18,90 | 19,02 | 0,63% | 1.495,00 |
| 29.06.2026 | 18,62 | 19,06 | 18,62 | 18,90 | 0,75% | 7.714,00 |
| 26.06.2026 | 18,82 | 19,02 | 18,62 | 18,76 | -1,47% | 1.922,00 |
| 25.06.2026 | 18,82 | 19,08 | 18,72 | 19,04 | 0,53% | 14.329,00 |
| 24.06.2026 | 19,18 | 19,18 | 18,72 | 18,94 | -0,63% | 5.283,00 |
| 23.06.2026 | 19,12 | 19,40 | 18,86 | 19,06 | -1,45% | 7.528,00 |
| 22.06.2026 | 18,98 | 19,34 | 18,70 | 19,34 | 2,22% | 10.276,00 |
| 19.06.2026 | 18,82 | 19,04 | 18,82 | 18,92 | 0,32% | 9.869,00 |
| 18.06.2026 | 18,94 | 19,00 | 18,62 | 18,86 | -0,42% | 16.147,00 |
| 17.06.2026 | 19,42 | 19,42 | 18,94 | 18,94 | -2,57% | 10.436,00 |
| 16.06.2026 | 19,48 | 19,52 | 19,20 | 19,44 | 0,52% | 2.593,00 |
| 15.06.2026 | 19,50 | 19,56 | 19,22 | 19,34 | -0,10% | 10.006,00 |
| 12.06.2026 | 19,50 | 19,50 | 19,16 | 19,36 | 1,15% | 5.462,00 |
| 11.06.2026 | 19,52 | 19,52 | 19,10 | 19,14 | -2,35% | 54.950,00 |
| 10.06.2026 | 20,00 | 20,40 | 19,50 | 19,60 | -2,00% | 33.956,00 |
| 09.06.2026 | 20,30 | 20,30 | 20,00 | 20,00 | -0,25% | 2.126,00 |
| 08.06.2026 | 20,65 | 20,65 | 20,00 | 20,05 | -0,25% | 24.352,00 |
| 05.06.2026 | 20,40 | 20,55 | 20,05 | 20,10 | 0,25% | 4.118,00 |
| 04.06.2026 | 20,20 | 20,40 | 20,05 | 20,05 | -0,50% | 5.318,00 |
| 03.06.2026 | 20,25 | 20,35 | 20,05 | 20,15 | -0,74% | 7.325,00 |
| 02.06.2026 | 20,10 | 20,70 | 19,90 | 20,30 | 1,25% | 125.214,00 |
| 01.06.2026 | 20,95 | 20,95 | 19,92 | 20,05 | -3,61% | 18.826,00 |
| 29.05.2026 | 21,00 | 21,10 | 20,60 | 20,80 | -0,72% | 9.262,00 |
| 28.05.2026 | 21,00 | 21,10 | 20,85 | 20,95 | -1,18% | 1.229,00 |
| 27.05.2026 | 21,40 | 21,40 | 21,05 | 21,20 | 0,00% | 628,00 |
| 26.05.2026 | 21,30 | 21,45 | 21,00 | 21,20 | -1,85% | 8.878,00 |