62,150€
-1,04%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 62,25 | 63,80 | 61,65 | 62,70 | -0,16% | - |
| 15.10.2025 | 63,80 | 64,65 | 62,10 | 62,80 | -0,48% | - |
| 14.10.2025 | 64,70 | 64,90 | 62,85 | 63,10 | -2,09% | - |
| 13.10.2025 | 66,20 | 66,70 | 64,10 | 64,45 | -3,23% | - |
| 10.10.2025 | 69,00 | 69,55 | 65,30 | 66,60 | -3,27% | - |
| 09.10.2025 | 67,45 | 68,85 | 66,60 | 68,85 | 4,00% | - |
| 08.10.2025 | 68,70 | 70,15 | 66,20 | 66,20 | -4,61% | - |
| 07.10.2025 | 67,35 | 69,55 | 66,50 | 69,40 | 2,97% | - |
| 06.10.2025 | 70,35 | 71,55 | 67,05 | 67,40 | -1,25% | - |
| 03.10.2025 | 68,75 | 71,40 | 67,20 | 68,25 | -0,94% | - |
| 02.10.2025 | 70,95 | 75,00 | 68,50 | 68,90 | -3,91% | - |
| 01.10.2025 | 80,10 | 81,05 | 70,40 | 71,70 | 0,84% | - |
| 30.09.2025 | 70,85 | 78,65 | 70,25 | 71,10 | 0,28% | - |
| 29.09.2025 | 69,20 | 71,35 | 68,55 | 70,90 | 3,81% | - |
| 26.09.2025 | 68,40 | 68,40 | 68,30 | 68,30 | 0,52% | - |
| 25.09.2025 | 70,65 | 70,70 | 67,45 | 67,95 | -4,90% | - |
| 24.09.2025 | 71,40 | 72,00 | 71,30 | 71,45 | 0,42% | - |
| 23.09.2025 | 72,50 | 73,45 | 70,70 | 71,15 | -1,45% | - |
| 22.09.2025 | 72,95 | 73,35 | 72,05 | 72,20 | -1,10% | - |
| 19.09.2025 | 72,40 | 73,30 | 71,50 | 73,00 | 0,69% | - |
| 18.09.2025 | 71,60 | 72,90 | 69,80 | 72,50 | 1,54% | - |
| 17.09.2025 | 74,00 | 74,10 | 70,80 | 71,40 | -2,66% | - |
| 16.09.2025 | 74,70 | 75,35 | 72,00 | 73,35 | -1,34% | - |
| 15.09.2025 | 73,65 | 76,65 | 73,65 | 74,35 | 0,81% | - |
| 12.09.2025 | 74,30 | 77,50 | 73,45 | 73,75 | -2,51% | - |
| 11.09.2025 | 72,25 | 76,30 | 72,20 | 75,65 | 4,06% | - |
| 10.09.2025 | 68,55 | 74,20 | 68,55 | 72,70 | 6,75% | - |
| 09.09.2025 | 70,70 | 71,15 | 67,65 | 68,10 | -3,68% | - |
| 08.09.2025 | 71,55 | 72,75 | 67,90 | 70,70 | -1,26% | 52,00 |
| 05.09.2025 | 75,80 | 77,25 | 70,70 | 71,60 | -5,54% | - |
| 04.09.2025 | 77,35 | 77,90 | 75,40 | 75,80 | -1,04% | - |
| 03.09.2025 | 82,95 | 82,95 | 75,65 | 76,60 | -7,71% | - |
| 02.09.2025 | 82,30 | 86,15 | 82,00 | 83,00 | -1,48% | - |
| 01.09.2025 | 83,70 | 84,35 | 81,10 | 84,25 | 0,72% | - |
| 29.08.2025 | 84,00 | 85,55 | 82,15 | 83,65 | 0,78% | - |
| 28.08.2025 | 84,10 | 84,60 | 81,35 | 83,00 | -1,19% | - |
| 27.08.2025 | 84,60 | 84,70 | 80,30 | 84,00 | -0,83% | - |
| 26.08.2025 | 86,95 | 86,95 | 82,65 | 84,70 | -1,74% | - |
| 25.08.2025 | 86,15 | 88,05 | 83,90 | 86,20 | 0,06% | - |
| 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% | - |