28,000€
-1,41%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,85 | 29,05 | 28,45 | 28,50 | -1,38% | - |
| 27.02.2025 | 28,80 | 29,40 | 28,75 | 28,90 | 0,52% | - |
| 26.02.2025 | 26,90 | 28,80 | 26,85 | 28,75 | 7,08% | - |
| 25.02.2025 | 27,90 | 27,90 | 26,15 | 26,85 | -3,76% | 2.100,00 |
| 24.02.2025 | 29,20 | 29,35 | 27,85 | 27,90 | -4,45% | - |
| 21.02.2025 | 29,80 | 29,80 | 29,05 | 29,20 | -1,85% | - |
| 20.02.2025 | 31,30 | 31,30 | 28,75 | 29,75 | -4,80% | 80,00 |
| 19.02.2025 | 31,30 | 31,45 | 31,15 | 31,25 | -0,64% | - |
| 18.02.2025 | 30,80 | 31,85 | 30,80 | 31,45 | 0,32% | - |
| 17.02.2025 | 30,60 | 31,45 | 30,60 | 31,35 | 2,28% | - |
| 14.02.2025 | 30,15 | 30,75 | 30,15 | 30,65 | 1,49% | - |
| 13.02.2025 | 30,15 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 12.02.2025 | 30,30 | 30,80 | 30,15 | 30,20 | -1,79% | - |
| 11.02.2025 | 31,40 | 31,45 | 30,30 | 30,75 | -2,07% | - |
| 10.02.2025 | 31,40 | 31,90 | 31,35 | 31,40 | 0,00% | - |
| 07.02.2025 | 31,10 | 32,45 | 31,10 | 31,40 | -0,32% | - |
| 06.02.2025 | 30,45 | 31,50 | 30,40 | 31,50 | 3,45% | - |
| 05.02.2025 | 29,35 | 30,45 | 29,35 | 30,45 | 3,75% | - |
| 04.02.2025 | 29,25 | 29,55 | 29,20 | 29,35 | 0,34% | - |
| 03.02.2025 | 29,60 | 29,70 | 29,10 | 29,25 | -1,18% | - |
| 31.01.2025 | 28,95 | 29,70 | 28,95 | 29,60 | 2,25% | - |
| 30.01.2025 | 28,55 | 29,05 | 28,55 | 28,95 | 1,58% | - |
| 29.01.2025 | 28,00 | 28,75 | 28,00 | 28,50 | 0,00% | - |
| 28.01.2025 | 28,65 | 28,85 | 28,15 | 28,50 | -0,70% | - |
| 27.01.2025 | 28,65 | 28,90 | 28,40 | 28,70 | 0,17% | 78,00 |
| 24.01.2025 | 27,90 | 28,80 | 27,90 | 28,65 | 2,32% | - |
| 23.01.2025 | 29,90 | 30,05 | 27,90 | 28,00 | -6,35% | 100,00 |
| 22.01.2025 | 29,55 | 30,30 | 29,20 | 29,90 | 1,18% | - |
| 21.01.2025 | 29,10 | 29,80 | 28,95 | 29,55 | 1,37% | - |
| 20.01.2025 | 28,85 | 29,30 | 28,85 | 29,15 | 1,04% | - |
| 17.01.2025 | 28,50 | 29,30 | 28,50 | 28,85 | 1,23% | - |
| 16.01.2025 | 27,60 | 28,55 | 27,60 | 28,50 | 3,26% | - |
| 15.01.2025 | 27,65 | 27,75 | 27,40 | 27,60 | -0,18% | - |
| 14.01.2025 | 27,50 | 27,80 | 27,50 | 27,65 | 0,55% | - |
| 13.01.2025 | 26,60 | 27,65 | 26,60 | 27,50 | 0,73% | - |
| 10.01.2025 | 26,40 | 27,30 | 26,40 | 27,30 | 2,44% | - |
| 09.01.2025 | 27,30 | 27,85 | 25,60 | 26,65 | -2,38% | 50,00 |
| 08.01.2025 | 26,70 | 27,35 | 25,35 | 27,30 | 0,37% | 600,00 |
| 07.01.2025 | 27,30 | 27,70 | 27,10 | 27,20 | -0,55% | - |
| 06.01.2025 | 27,70 | 28,45 | 27,25 | 27,35 | -3,53% | 380,00 |
| 03.01.2025 | 27,60 | 28,35 | 27,15 | 28,35 | 2,53% | 360,00 |
| 02.01.2025 | 26,40 | 28,10 | 26,35 | 27,65 | 7,17% | 945,00 |
| 30.12.2024 | 24,80 | 26,10 | 23,85 | 25,80 | 4,03% | 1.429,00 |
| 27.12.2024 | 24,65 | 24,80 | 24,25 | 24,80 | 0,40% | - |
| 23.12.2024 | 24,60 | 24,75 | 23,90 | 24,70 | 0,41% | - |
| 20.12.2024 | 26,15 | 26,20 | 23,60 | 24,60 | -5,75% | - |
| 19.12.2024 | 25,90 | 26,20 | 23,85 | 26,10 | 0,77% | - |
| 18.12.2024 | 25,95 | 26,00 | 25,80 | 25,90 | -0,38% | - |
| 17.12.2024 | 26,05 | 26,10 | 25,90 | 26,00 | -0,19% | - |
| 16.12.2024 | 25,50 | 26,20 | 25,50 | 26,05 | 1,96% | - |
| 13.12.2024 | 26,20 | 27,10 | 24,75 | 25,55 | -2,48% | - |
| 12.12.2024 | 25,45 | 26,45 | 25,25 | 26,20 | 2,75% | - |
| 11.12.2024 | 23,45 | 25,55 | 23,30 | 25,50 | 8,97% | - |
| 10.12.2024 | 22,95 | 23,50 | 22,95 | 23,40 | 1,74% | - |
| 09.12.2024 | 23,25 | 23,70 | 22,85 | 23,00 | -1,29% | - |
| 06.12.2024 | 23,00 | 23,30 | 23,00 | 23,30 | 1,08% | - |
| 05.12.2024 | 22,00 | 23,05 | 21,95 | 23,05 | 4,77% | - |
| 04.12.2024 | 22,15 | 22,20 | 21,40 | 22,00 | -0,68% | - |
| 03.12.2024 | 22,35 | 22,40 | 22,05 | 22,15 | -1,12% | - |
| 02.12.2024 | 23,00 | 23,00 | 22,20 | 22,40 | -2,61% | - |
| 29.11.2024 | 23,00 | 23,10 | 22,40 | 23,00 | 0,00% | - |
| 28.11.2024 | 22,80 | 23,15 | 22,80 | 23,00 | 0,88% | - |
| 27.11.2024 | 22,90 | 23,35 | 22,70 | 22,80 | -1,72% | - |
| 26.11.2024 | 23,20 | 23,40 | 22,95 | 23,20 | -0,43% | - |
| 25.11.2024 | 22,15 | 23,45 | 22,15 | 23,30 | 4,95% | - |
| 22.11.2024 | 21,95 | 22,25 | 21,95 | 22,20 | 0,91% | - |
| 21.11.2024 | 22,05 | 22,10 | 21,70 | 22,00 | -0,45% | - |
| 20.11.2024 | 22,50 | 24,05 | 21,95 | 22,10 | -1,78% | - |
| 19.11.2024 | 22,50 | 22,85 | 22,45 | 22,50 | -1,32% | - |
| 18.11.2024 | 22,50 | 22,95 | 22,30 | 22,80 | 1,79% | - |
| 15.11.2024 | 22,45 | 22,50 | 22,05 | 22,40 | -0,44% | - |
| 14.11.2024 | 22,10 | 22,65 | 21,45 | 22,50 | 1,81% | - |
| 13.11.2024 | 23,10 | 23,40 | 21,90 | 22,10 | -5,15% | - |
| 12.11.2024 | 23,75 | 23,90 | 23,20 | 23,30 | -2,10% | - |
| 11.11.2024 | 23,70 | 23,80 | 23,30 | 23,80 | 0,42% | - |
| 08.11.2024 | 23,55 | 23,75 | 23,10 | 23,70 | 0,42% | - |
| 07.11.2024 | 23,30 | 23,65 | 23,30 | 23,60 | 0,00% | - |
| 06.11.2024 | 21,70 | 23,90 | 21,70 | 23,60 | 6,31% | - |
| 05.11.2024 | 22,10 | 22,40 | 21,95 | 22,20 | 0,45% | - |
| 04.11.2024 | 22,40 | 22,75 | 22,05 | 22,10 | -2,64% | 96,00 |
| 01.11.2024 | 22,80 | 23,10 | 22,45 | 22,70 | -1,30% | - |
| 31.10.2024 | 23,05 | 23,75 | 22,75 | 23,00 | -0,22% | - |
| 30.10.2024 | 26,40 | 26,40 | 21,05 | 23,05 | 3,60% | - |
| 29.10.2024 | 25,40 | 26,75 | 22,25 | 22,25 | -12,40% | - |
| 28.10.2024 | 25,95 | 26,50 | 24,50 | 25,40 | -2,31% | - |
| 25.10.2024 | 26,95 | 27,00 | 25,90 | 26,00 | -3,53% | - |
| 24.10.2024 | 26,00 | 27,10 | 26,00 | 26,95 | -1,28% | - |
| 23.10.2024 | 26,70 | 27,30 | 26,65 | 27,30 | 0,74% | - |
| 22.10.2024 | 26,90 | 27,45 | 26,75 | 27,10 | 0,74% | - |
| 21.10.2024 | 25,75 | 27,20 | 25,75 | 26,90 | 4,47% | 200,00 |
| 18.10.2024 | 25,85 | 26,00 | 25,45 | 25,75 | -0,39% | - |
| 17.10.2024 | 27,15 | 27,15 | 25,60 | 25,85 | -4,79% | - |
| 16.10.2024 | 26,85 | 27,45 | 26,85 | 27,15 | 1,12% | - |
| 15.10.2024 | 28,15 | 28,20 | 26,75 | 26,85 | -4,62% | 200,00 |
| 14.10.2024 | 27,90 | 28,60 | 27,90 | 28,15 | 0,90% | - |
| 11.10.2024 | 27,45 | 28,50 | 27,45 | 27,90 | 1,64% | - |
| 10.10.2024 | 25,70 | 28,20 | 25,65 | 27,45 | 2,81% | - |
| 09.10.2024 | 25,90 | 26,70 | 25,60 | 26,70 | 3,09% | - |
| 08.10.2024 | 24,90 | 25,95 | 24,70 | 25,90 | 4,02% | - |
| 07.10.2024 | 23,00 | 24,95 | 23,00 | 24,90 | 8,26% | - |