86,100€
2,99%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 85,25 | 86,45 | 83,70 | 86,15 | 1,06% | - |
| 21.08.2025 | 84,40 | 85,75 | 83,75 | 85,25 | 1,07% | - |
| 20.08.2025 | 84,40 | 86,15 | 83,15 | 84,35 | 0,00% | - |
| 19.08.2025 | 88,25 | 88,30 | 84,30 | 84,35 | -4,37% | - |
| 18.08.2025 | 83,55 | 88,60 | 83,25 | 88,20 | 5,50% | - |
| 15.08.2025 | 82,10 | 83,80 | 81,40 | 83,60 | 1,89% | - |
| 14.08.2025 | 84,80 | 85,95 | 81,55 | 82,05 | -3,19% | - |
| 13.08.2025 | 88,60 | 91,20 | 84,65 | 84,75 | -4,40% | - |
| 12.08.2025 | 86,35 | 88,80 | 86,30 | 88,65 | 2,78% | 45,00 |
| 11.08.2025 | 84,30 | 86,35 | 82,90 | 86,25 | 2,13% | 23,00 |
| 08.08.2025 | 82,50 | 84,60 | 82,00 | 84,45 | 2,30% | - |
| 07.08.2025 | 84,30 | 86,60 | 82,25 | 82,55 | -2,13% | - |
| 06.08.2025 | 82,70 | 86,75 | 82,70 | 84,35 | 2,06% | - |
| 05.08.2025 | 81,80 | 84,05 | 79,70 | 82,65 | 1,10% | - |
| 04.08.2025 | 78,35 | 82,35 | 77,85 | 81,75 | 4,34% | - |
| 01.08.2025 | 77,40 | 78,95 | 74,75 | 78,35 | 1,16% | - |
| 31.07.2025 | 82,15 | 84,25 | 76,10 | 77,45 | -5,66% | - |
| 30.07.2025 | 83,60 | 83,60 | 81,25 | 82,10 | -1,79% | - |
| 29.07.2025 | 82,35 | 86,15 | 82,35 | 83,60 | 1,46% | 10,00 |
| 28.07.2025 | 78,05 | 83,80 | 77,35 | 82,40 | 5,57% | - |
| 25.07.2025 | 75,55 | 78,30 | 74,35 | 78,05 | 3,31% | - |
| 24.07.2025 | 73,75 | 76,70 | 70,35 | 75,55 | 2,72% | - |
| 23.07.2025 | 79,85 | 79,85 | 66,85 | 73,55 | -7,72% | - |
| 22.07.2025 | 79,85 | 80,45 | 78,65 | 79,70 | -0,19% | - |
| 21.07.2025 | 79,85 | 79,90 | 75,75 | 79,85 | -0,06% | - |
| 18.07.2025 | 79,75 | 83,10 | 78,40 | 79,90 | 0,19% | - |
| 17.07.2025 | 75,40 | 79,85 | 75,40 | 79,75 | 5,84% | - |
| 16.07.2025 | 75,20 | 76,35 | 74,00 | 75,35 | 0,40% | - |
| 15.07.2025 | 75,30 | 76,75 | 73,70 | 75,05 | -0,40% | 20,00 |
| 14.07.2025 | 74,65 | 75,80 | 73,50 | 75,35 | 1,01% | - |
| 11.07.2025 | 75,10 | 75,30 | 73,25 | 74,60 | -0,47% | 60,00 |
| 10.07.2025 | 75,65 | 76,80 | 74,60 | 74,95 | -1,19% | - |
| 09.07.2025 | 73,70 | 75,85 | 72,90 | 75,85 | 2,99% | 20,00 |
| 08.07.2025 | 70,70 | 76,00 | 70,10 | 73,65 | 4,54% | 40,00 |
| 07.07.2025 | 66,90 | 70,75 | 66,90 | 70,45 | 5,31% | - |
| 04.07.2025 | 68,55 | 68,60 | 65,40 | 66,90 | -2,34% | 5,00 |
| 03.07.2025 | 65,90 | 69,45 | 65,90 | 68,50 | 4,02% | 50,00 |
| 02.07.2025 | 64,95 | 66,75 | 64,25 | 65,85 | 1,54% | - |
| 01.07.2025 | 64,85 | 66,90 | 64,50 | 64,85 | -0,08% | - |
| 30.06.2025 | 63,50 | 65,75 | 62,45 | 64,90 | 2,37% | - |
| 27.06.2025 | 63,80 | 66,15 | 62,00 | 63,40 | -0,63% | - |
| 26.06.2025 | 57,70 | 64,60 | 57,55 | 63,80 | 10,48% | - |
| 25.06.2025 | 53,75 | 57,75 | 53,50 | 57,75 | 7,34% | - |
| 24.06.2025 | 53,60 | 55,00 | 53,10 | 53,80 | 0,28% | - |
| 23.06.2025 | 53,20 | 54,40 | 53,15 | 53,65 | 0,75% | - |
| 20.06.2025 | 53,20 | 53,85 | 52,75 | 53,25 | 0,09% | - |
| 19.06.2025 | 52,40 | 53,50 | 51,75 | 53,20 | 0,66% | - |
| 18.06.2025 | 53,35 | 53,70 | 52,25 | 52,85 | -0,94% | - |
| 17.06.2025 | 51,20 | 54,10 | 51,20 | 53,35 | 3,39% | - |
| 16.06.2025 | 53,40 | 53,75 | 51,30 | 51,60 | -3,46% | - |
| 13.06.2025 | 53,25 | 53,85 | 50,78 | 53,45 | 0,47% | - |
| 12.06.2025 | 55,45 | 55,50 | 53,15 | 53,20 | -4,14% | - |
| 11.06.2025 | 55,00 | 56,45 | 55,00 | 55,50 | -0,09% | 10,00 |
| 10.06.2025 | 56,40 | 56,80 | 54,50 | 55,55 | -1,59% | - |
| 09.06.2025 | 55,15 | 56,55 | 52,75 | 56,45 | 2,45% | - |
| 06.06.2025 | 57,50 | 57,50 | 55,05 | 55,10 | -4,26% | 40,00 |
| 05.06.2025 | 57,20 | 58,80 | 57,20 | 57,55 | -0,09% | - |
| 04.06.2025 | 54,90 | 57,75 | 54,55 | 57,60 | 5,01% | - |
| 03.06.2025 | 50,93 | 54,90 | 50,90 | 54,85 | 7,65% | - |
| 02.06.2025 | 51,10 | 51,80 | 50,63 | 50,95 | -1,16% | - |
| 30.05.2025 | 52,15 | 52,55 | 51,55 | 51,55 | -1,15% | - |
| 29.05.2025 | 51,95 | 53,30 | 51,15 | 52,15 | -0,67% | - |
| 28.05.2025 | 52,00 | 52,95 | 52,00 | 52,50 | 0,00% | - |
| 27.05.2025 | 52,25 | 52,75 | 51,55 | 52,50 | 0,48% | - |
| 26.05.2025 | 52,10 | 53,45 | 52,00 | 52,25 | 0,19% | - |
| 23.05.2025 | 52,40 | 52,40 | 50,90 | 52,15 | -0,48% | - |
| 22.05.2025 | 52,65 | 52,70 | 51,75 | 52,40 | -0,47% | 45,00 |
| 21.05.2025 | 51,60 | 53,15 | 49,98 | 52,65 | 2,13% | - |
| 20.05.2025 | 50,48 | 52,55 | 50,25 | 51,55 | 2,23% | 114,00 |
| 19.05.2025 | 49,90 | 50,85 | 49,63 | 50,43 | 0,15% | - |
| 16.05.2025 | 50,38 | 51,20 | 50,13 | 50,35 | 0,10% | 600,00 |
| 15.05.2025 | 52,70 | 52,70 | 49,18 | 50,30 | -4,55% | - |
| 14.05.2025 | 53,40 | 53,50 | 51,90 | 52,70 | -1,22% | - |
| 13.05.2025 | 52,30 | 54,00 | 52,20 | 53,35 | 2,01% | - |
| 12.05.2025 | 51,70 | 52,85 | 51,55 | 52,30 | 1,26% | - |
| 09.05.2025 | 53,05 | 53,10 | 50,90 | 51,65 | -2,64% | 6,00 |
| 08.05.2025 | 52,70 | 53,50 | 50,43 | 53,05 | 0,76% | - |
| 07.05.2025 | 52,60 | 54,65 | 52,40 | 52,65 | -0,94% | - |
| 06.05.2025 | 51,30 | 54,05 | 51,30 | 53,15 | 2,61% | - |
| 05.05.2025 | 52,00 | 52,55 | 50,80 | 51,80 | -0,48% | 10,00 |
| 02.05.2025 | 50,23 | 52,35 | 49,70 | 52,05 | 3,79% | - |
| 30.04.2025 | 49,68 | 50,28 | 48,98 | 50,15 | -0,05% | - |
| 29.04.2025 | 48,20 | 50,25 | 48,20 | 50,18 | 3,03% | - |
| 28.04.2025 | 46,60 | 50,28 | 46,35 | 48,70 | 3,45% | - |
| 25.04.2025 | 46,50 | 47,88 | 45,65 | 47,08 | 1,45% | 305,00 |
| 24.04.2025 | 43,63 | 46,60 | 43,63 | 46,40 | 6,36% | - |
| 23.04.2025 | 41,50 | 44,35 | 41,30 | 43,63 | 3,81% | 40,00 |
| 22.04.2025 | 42,05 | 42,48 | 41,45 | 42,03 | -0,06% | - |
| 17.04.2025 | 41,20 | 42,33 | 39,60 | 42,05 | 2,19% | 19,00 |
| 16.04.2025 | 38,35 | 41,28 | 38,35 | 41,15 | 5,92% | - |
| 15.04.2025 | 36,93 | 39,23 | 36,68 | 38,85 | 5,14% | 20,00 |
| 14.04.2025 | 35,78 | 37,75 | 35,78 | 36,95 | 3,43% | - |
| 11.04.2025 | 36,55 | 36,93 | 35,48 | 35,73 | -2,32% | - |
| 10.04.2025 | 34,93 | 37,90 | 34,73 | 36,58 | 5,33% | - |
| 09.04.2025 | 36,90 | 36,90 | 34,65 | 34,73 | -5,83% | - |
| 08.04.2025 | 34,48 | 38,23 | 34,48 | 36,88 | 6,88% | - |
| 07.04.2025 | 35,25 | 35,95 | 30,13 | 34,50 | -1,99% | - |
| 04.04.2025 | 37,20 | 37,70 | 34,30 | 35,20 | -6,51% | - |
| 03.04.2025 | 37,65 | 38,05 | 36,05 | 37,65 | 0,13% | - |
| 02.04.2025 | 35,85 | 38,45 | 35,85 | 37,60 | 9,30% | - |