26,000€
1,96%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 25,85 | 25,95 | 25,45 | 25,95 | 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% | - |
| 04.10.2024 | 24,60 | 24,60 | 21,38 | 23,00 | -6,50% | - |
| 03.10.2024 | 25,95 | 26,15 | 24,15 | 24,60 | -5,20% | - |
| 02.10.2024 | 25,25 | 27,70 | 25,25 | 25,95 | 2,37% | - |
| 01.10.2024 | 26,25 | 29,60 | 22,65 | 25,35 | -3,80% | - |
| 30.09.2024 | 23,90 | 26,80 | 23,90 | 26,35 | 10,25% | - |
| 27.09.2024 | 22,05 | 24,20 | 22,05 | 23,90 | 8,39% | - |
| 26.09.2024 | 21,40 | 22,15 | 21,30 | 22,05 | 3,04% | - |
| 25.09.2024 | 20,00 | 22,30 | 20,00 | 21,40 | 5,68% | - |
| 24.09.2024 | 20,43 | 21,35 | 19,70 | 20,25 | -0,74% | - |
| 23.09.2024 | 18,88 | 21,60 | 18,88 | 20,40 | 8,08% | - |
| 20.09.2024 | 18,33 | 18,95 | 18,33 | 18,88 | 3,00% | - |
| 19.09.2024 | 18,23 | 18,38 | 18,23 | 18,33 | 0,55% | - |
| 18.09.2024 | 18,15 | 18,35 | 18,15 | 18,23 | 0,41% | - |
| 17.09.2024 | 18,35 | 18,35 | 18,08 | 18,15 | -1,09% | - |
| 16.09.2024 | 18,65 | 18,68 | 18,30 | 18,35 | -1,34% | - |
| 13.09.2024 | 17,93 | 18,65 | 17,93 | 18,60 | 4,06% | - |
| 12.09.2024 | 17,88 | 17,90 | 17,75 | 17,88 | 0,42% | - |
| 11.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,14% | - |
| 10.09.2024 | 17,85 | 17,85 | 17,68 | 17,78 | -0,42% | - |
| 09.09.2024 | 17,83 | 18,03 | 17,83 | 17,85 | -0,14% | - |
| 06.09.2024 | 18,28 | 18,30 | 17,88 | 17,88 | -2,05% | - |
| 05.09.2024 | 18,48 | 18,58 | 18,23 | 18,25 | -1,08% | - |
| 04.09.2024 | 18,43 | 18,83 | 18,38 | 18,45 | -0,27% | - |
| 03.09.2024 | 18,08 | 18,65 | 18,05 | 18,50 | 2,35% | - |
| 02.09.2024 | 17,75 | 18,08 | 17,75 | 18,08 | 1,83% | - |
| 30.08.2024 | 17,65 | 17,88 | 17,65 | 17,75 | 0,28% | - |
| 29.08.2024 | 17,95 | 17,95 | 17,70 | 17,70 | -1,12% | - |
| 28.08.2024 | 17,80 | 17,93 | 17,80 | 17,90 | 0,42% | - |
| 27.08.2024 | 18,00 | 18,03 | 17,65 | 17,83 | -0,97% | - |
| 26.08.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,28% | - |
| 23.08.2024 | 17,78 | 17,95 | 17,78 | 17,95 | 0,98% | - |
| 22.08.2024 | 17,73 | 17,80 | 17,68 | 17,78 | 0,28% | - |
| 21.08.2024 | 17,23 | 17,73 | 17,23 | 17,73 | 2,75% | - |
| 20.08.2024 | 17,23 | 17,30 | 17,18 | 17,25 | 0,58% | - |
| 19.08.2024 | 17,05 | 17,38 | 16,83 | 17,15 | 0,88% | - |
| 16.08.2024 | 17,88 | 17,88 | 16,63 | 17,00 | -4,63% | - |
| 15.08.2024 | 17,73 | 17,90 | 17,63 | 17,83 | 0,85% | - |
| 14.08.2024 | 17,88 | 17,88 | 17,63 | 17,68 | -0,98% | - |
| 13.08.2024 | 17,78 | 17,88 | 17,78 | 17,85 | 2,00% | - |
| 12.08.2024 | 16,65 | 17,98 | 16,65 | 17,50 | 4,95% | - |
| 09.08.2024 | 16,63 | 17,18 | 16,63 | 16,68 | 0,30% | - |
| 08.08.2024 | 16,65 | 16,90 | 16,63 | 16,63 | 1,06% | - |
| 07.08.2024 | 16,13 | 16,45 | 16,13 | 16,45 | 2,33% | - |
| 06.08.2024 | 16,10 | 16,90 | 16,08 | 16,08 | -0,31% | - |
| 05.08.2024 | 17,43 | 17,65 | 15,95 | 16,13 | -6,79% | - |
| 02.08.2024 | 17,75 | 18,10 | 16,95 | 17,30 | -1,98% | - |
| 01.08.2024 | 16,65 | 18,25 | 16,65 | 17,65 | 5,85% | - |
| 31.07.2024 | 16,15 | 16,73 | 16,15 | 16,68 | 0,76% | - |
| 30.07.2024 | 16,30 | 16,55 | 16,30 | 16,55 | 1,53% | 90,00 |
| 29.07.2024 | 16,08 | 16,75 | 16,03 | 16,30 | 1,88% | - |
| 26.07.2024 | 17,08 | 17,08 | 15,80 | 16,00 | -6,30% | 175,00 |
| 25.07.2024 | 17,60 | 17,88 | 16,85 | 17,08 | -5,01% | - |
| 24.07.2024 | 17,78 | 18,23 | 17,53 | 17,98 | 1,13% | - |
| 23.07.2024 | 18,48 | 18,50 | 17,60 | 17,78 | -3,79% | - |
| 22.07.2024 | 18,58 | 18,80 | 18,43 | 18,48 | -0,54% | - |
| 19.07.2024 | 18,75 | 19,10 | 18,58 | 18,58 | -1,07% | - |
| 18.07.2024 | 18,55 | 19,28 | 18,55 | 18,78 | 1,08% | - |
| 17.07.2024 | 16,33 | 19,45 | 16,33 | 18,58 | 13,78% | - |
| 16.07.2024 | 14,55 | 16,65 | 14,55 | 16,33 | 12,20% | - |
| 15.07.2024 | 13,80 | 14,85 | 13,80 | 14,55 | 5,43% | - |
| 12.07.2024 | 13,93 | 13,93 | 13,63 | 13,80 | 0,36% | - |
| 11.07.2024 | 13,30 | 13,80 | 13,30 | 13,75 | 0,73% | - |
| 10.07.2024 | 13,10 | 13,75 | 13,10 | 13,65 | 1,68% | - |
| 09.07.2024 | 13,10 | 13,53 | 13,10 | 13,43 | -0,19% | - |
| 08.07.2024 | 13,43 | 13,45 | 13,25 | 13,45 | 0,19% | - |
| 05.07.2024 | 13,43 | 13,50 | 13,23 | 13,43 | 0,00% | - |
| 04.07.2024 | 12,85 | 13,43 | 12,85 | 13,43 | 4,47% | - |
| 03.07.2024 | 12,35 | 13,15 | 12,35 | 12,85 | 1,78% | 100,00 |
| 02.07.2024 | 12,53 | 12,80 | 12,48 | 12,63 | 2,02% | - |
| 01.07.2024 | 11,90 | 12,40 | 11,90 | 12,38 | 4,21% | - |
| 28.06.2024 | 12,28 | 12,33 | 11,88 | 11,88 | -3,06% | - |
| 27.06.2024 | 12,33 | 12,63 | 12,20 | 12,25 | -0,81% | - |
| 26.06.2024 | 12,03 | 12,48 | 12,00 | 12,35 | 3,13% | - |
| 25.06.2024 | 12,35 | 12,35 | 11,75 | 11,98 | -3,23% | - |
| 24.06.2024 | 13,10 | 13,18 | 12,28 | 12,38 | -4,99% | - |
| 21.06.2024 | 12,85 | 13,48 | 12,85 | 13,03 | -0,57% | - |
| 20.06.2024 | 12,98 | 13,10 | 12,73 | 13,10 | 0,38% | - |
| 19.06.2024 | 12,60 | 13,13 | 12,53 | 13,05 | 3,78% | - |
| 18.06.2024 | 11,80 | 13,10 | 11,80 | 12,58 | 6,57% | 150,00 |
| 17.06.2024 | 12,10 | 12,10 | 11,35 | 11,80 | -10,61% | - |
| 14.06.2024 | 13,60 | 13,60 | 11,98 | 13,20 | -2,76% | - |
| 13.06.2024 | 13,88 | 13,93 | 13,33 | 13,58 | -1,99% | - |
| 12.06.2024 | 13,95 | 13,95 | 12,50 | 13,85 | -0,54% | - |
| 11.06.2024 | 13,90 | 13,98 | 13,75 | 13,93 | 0,18% | - |
| 10.06.2024 | 13,88 | 14,15 | 13,78 | 13,90 | 0,00% | - |
| 07.06.2024 | 13,98 | 14,00 | 13,90 | 13,90 | -0,36% | - |
| 06.06.2024 | 13,45 | 14,10 | 13,45 | 13,95 | 1,27% | - |
| 05.06.2024 | 13,35 | 13,80 | 13,35 | 13,78 | 4,75% | - |
| 04.06.2024 | 13,75 | 13,75 | 13,03 | 13,15 | -4,36% | - |
| 03.06.2024 | 13,85 | 13,85 | 13,15 | 13,75 | -0,18% | - |