45,500€
1,79%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.04.2025 | 33,50 | 35,90 | 33,50 | 34,40 | 2,69% | - |
31.03.2025 | 34,20 | 34,95 | 33,30 | 33,50 | -2,05% | - |
28.03.2025 | 30,65 | 35,50 | 30,65 | 34,20 | 10,32% | - |
27.03.2025 | 30,65 | 31,20 | 30,25 | 31,00 | 1,14% | 100,00 |
26.03.2025 | 30,10 | 30,85 | 30,10 | 30,65 | 0,16% | - |
25.03.2025 | 30,35 | 30,90 | 30,30 | 30,60 | 0,66% | - |
24.03.2025 | 29,90 | 30,50 | 29,85 | 30,40 | 1,67% | 800,00 |
21.03.2025 | 30,60 | 30,60 | 29,70 | 29,90 | -2,61% | - |
20.03.2025 | 30,50 | 30,90 | 30,05 | 30,70 | 0,66% | - |
19.03.2025 | 30,30 | 31,20 | 30,05 | 30,50 | 0,66% | 10,00 |
18.03.2025 | 31,05 | 31,40 | 30,20 | 30,30 | -2,57% | - |
17.03.2025 | 30,90 | 31,20 | 30,75 | 31,10 | 0,97% | - |
14.03.2025 | 30,30 | 30,80 | 30,25 | 30,80 | 1,48% | - |
13.03.2025 | 29,80 | 30,60 | 29,80 | 30,35 | 1,68% | - |
12.03.2025 | 28,70 | 30,10 | 28,70 | 29,85 | 2,23% | - |
11.03.2025 | 29,60 | 29,80 | 29,20 | 29,20 | -1,35% | 40,00 |
10.03.2025 | 30,55 | 30,60 | 29,60 | 29,60 | -3,27% | - |
07.03.2025 | 31,10 | 31,25 | 30,40 | 30,60 | -1,45% | - |
06.03.2025 | 30,15 | 31,45 | 30,10 | 31,05 | 3,16% | - |
05.03.2025 | 31,20 | 31,60 | 30,10 | 30,10 | -3,68% | - |
04.03.2025 | 28,85 | 31,90 | 28,85 | 31,25 | 7,94% | - |
03.03.2025 | 28,50 | 29,20 | 28,45 | 28,95 | 1,58% | 200,00 |
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% | - |