47,100€
0,21%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,40 | 48,30 | 45,40 | 47,35 | 0,74% | 24.071,00 |
| 24.04.2025 | 44,20 | 47,00 | 43,60 | 47,00 | 7,80% | 24.500,00 |
| 23.04.2025 | 43,40 | 44,60 | 42,65 | 43,60 | 5,31% | 27.865,00 |
| 22.04.2025 | 42,30 | 42,50 | 41,40 | 41,40 | -1,90% | 15.609,00 |
| 17.04.2025 | 41,15 | 42,40 | 39,50 | 42,20 | 2,06% | 21.984,00 |
| 16.04.2025 | 39,30 | 41,40 | 38,70 | 41,35 | 6,03% | 34.270,00 |
| 15.04.2025 | 36,85 | 39,30 | 36,60 | 39,00 | 5,83% | 30.425,00 |
| 14.04.2025 | 36,65 | 37,75 | 36,35 | 36,85 | 2,50% | 11.327,00 |
| 11.04.2025 | 36,70 | 37,00 | 35,40 | 35,95 | -2,04% | 8.506,00 |
| 10.04.2025 | 38,00 | 38,15 | 36,05 | 36,70 | 5,76% | 23.930,00 |
| 09.04.2025 | 36,00 | 36,75 | 34,50 | 34,70 | -6,09% | 17.596,00 |
| 08.04.2025 | 35,25 | 38,90 | 34,70 | 36,95 | 7,57% | 26.926,00 |
| 07.04.2025 | 31,00 | 36,30 | 29,85 | 34,35 | -2,97% | 51.232,00 |
| 04.04.2025 | 37,40 | 37,80 | 34,00 | 35,40 | -6,35% | 34.158,00 |
| 03.04.2025 | 36,80 | 38,10 | 36,00 | 37,80 | 0,00% | 21.540,00 |
| 02.04.2025 | 35,80 | 38,60 | 35,80 | 37,80 | 5,00% | 31.422,00 |
| 01.04.2025 | 33,60 | 36,00 | 33,50 | 36,00 | 7,46% | 17.074,00 |
| 31.03.2025 | 34,40 | 35,00 | 33,20 | 33,50 | -1,76% | 16.935,00 |
| 28.03.2025 | 34,80 | 35,70 | 33,20 | 34,10 | 11,07% | 72.911,00 |
| 27.03.2025 | 30,70 | 31,20 | 30,20 | 30,70 | 0,00% | 9.448,00 |
| 26.03.2025 | 30,60 | 31,00 | 30,30 | 30,70 | 0,33% | 5.436,00 |
| 25.03.2025 | 30,40 | 31,00 | 30,20 | 30,60 | 0,99% | 6.545,00 |
| 24.03.2025 | 30,00 | 30,50 | 29,70 | 30,30 | 2,36% | 5.252,00 |
| 21.03.2025 | 30,50 | 30,50 | 29,60 | 29,60 | -3,27% | 6.437,00 |
| 20.03.2025 | 30,20 | 31,00 | 30,00 | 30,60 | 0,00% | 5.835,00 |
| 19.03.2025 | 30,70 | 30,70 | 30,00 | 30,60 | 1,32% | 6.821,00 |
| 18.03.2025 | 31,00 | 31,50 | 30,00 | 30,20 | -2,89% | 12.349,00 |
| 17.03.2025 | 31,00 | 31,30 | 30,80 | 31,10 | 0,97% | 6.505,00 |
| 14.03.2025 | 30,40 | 31,00 | 30,20 | 30,80 | 1,32% | 8.370,00 |
| 13.03.2025 | 29,90 | 30,60 | 29,70 | 30,40 | 2,36% | 8.368,00 |
| 12.03.2025 | 29,50 | 30,20 | 29,40 | 29,70 | 2,06% | 6.126,00 |
| 11.03.2025 | 29,80 | 29,80 | 29,10 | 29,10 | -2,35% | 4.610,00 |
| 10.03.2025 | 30,10 | 30,40 | 29,50 | 29,80 | -2,30% | 9.618,00 |
| 07.03.2025 | 31,10 | 31,30 | 30,30 | 30,50 | -1,93% | 6.699,00 |
| 06.03.2025 | 30,60 | 31,50 | 30,60 | 31,10 | 2,98% | 9.818,00 |
| 05.03.2025 | 31,50 | 31,70 | 30,00 | 30,20 | -3,21% | 17.568,00 |
| 04.03.2025 | 29,20 | 32,00 | 29,20 | 31,20 | 7,59% | 25.373,00 |
| 03.03.2025 | 28,60 | 29,30 | 28,50 | 29,00 | 1,40% | 3.705,00 |
| 28.02.2025 | 29,00 | 29,00 | 28,40 | 28,60 | -0,69% | 4.569,00 |
| 27.02.2025 | 28,70 | 29,50 | 28,70 | 28,80 | 0,35% | 8.007,00 |
| 26.02.2025 | 27,30 | 28,90 | 26,90 | 28,70 | 5,13% | 17.140,00 |
| 25.02.2025 | 27,80 | 27,90 | 26,00 | 27,30 | -2,15% | 25.954,00 |
| 24.02.2025 | 29,40 | 29,40 | 27,70 | 27,90 | -3,79% | 13.223,00 |
| 21.02.2025 | 29,60 | 29,90 | 29,00 | 29,00 | -3,01% | 7.962,00 |
| 20.02.2025 | 31,10 | 31,10 | 28,00 | 29,90 | -4,47% | 24.976,00 |
| 19.02.2025 | 31,40 | 31,50 | 31,00 | 31,30 | 0,00% | 5.308,00 |
| 18.02.2025 | 31,50 | 31,90 | 31,00 | 31,30 | -0,32% | 10.153,00 |
| 17.02.2025 | 31,40 | 31,50 | 31,00 | 31,40 | 1,95% | 8.647,00 |
| 14.02.2025 | 30,70 | 31,30 | 30,20 | 30,80 | 1,99% | 9.315,00 |
| 13.02.2025 | 30,10 | 30,50 | 30,10 | 30,20 | 0,33% | 5.474,00 |
| 12.02.2025 | 30,80 | 30,80 | 30,10 | 30,10 | -2,27% | 6.555,00 |
| 11.02.2025 | 31,40 | 31,50 | 30,20 | 30,80 | -2,22% | 14.865,00 |
| 10.02.2025 | 31,70 | 32,00 | 31,20 | 31,50 | 1,29% | 12.468,00 |
| 07.02.2025 | 31,60 | 32,60 | 31,10 | 31,10 | 0,00% | 20.598,00 |
| 06.02.2025 | 30,50 | 31,40 | 30,50 | 31,10 | 2,30% | 16.831,00 |
| 05.02.2025 | 29,50 | 30,50 | 29,50 | 30,40 | 3,75% | 15.120,00 |
| 04.02.2025 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | 6.559,00 |
| 03.02.2025 | 29,70 | 29,80 | 29,00 | 29,30 | -1,35% | 7.440,00 |
| 31.01.2025 | 29,10 | 29,70 | 29,00 | 29,70 | 2,77% | 6.164,00 |
| 30.01.2025 | 28,60 | 29,20 | 28,60 | 28,90 | 1,40% | 7.235,00 |
| 29.01.2025 | 28,70 | 28,80 | 28,40 | 28,50 | 0,35% | 3.508,00 |
| 28.01.2025 | 28,80 | 28,80 | 28,10 | 28,40 | -1,05% | 8.385,00 |
| 27.01.2025 | 28,80 | 29,00 | 28,10 | 28,70 | 0,35% | 11.381,00 |
| 24.01.2025 | 28,00 | 28,90 | 27,90 | 28,60 | 2,14% | 8.288,00 |
| 23.01.2025 | 29,90 | 30,20 | 27,80 | 28,00 | -5,72% | 25.986,00 |
| 22.01.2025 | 29,70 | 30,40 | 29,10 | 29,70 | 0,00% | 14.497,00 |
| 21.01.2025 | 29,20 | 29,90 | 28,90 | 29,70 | 2,41% | 17.788,00 |
| 20.01.2025 | 29,40 | 29,40 | 28,70 | 29,00 | 1,05% | 15.857,00 |
| 17.01.2025 | 28,70 | 29,40 | 28,60 | 28,70 | 0,35% | 18.713,00 |
| 16.01.2025 | 27,70 | 28,60 | 27,60 | 28,60 | 3,25% | 11.387,00 |
| 15.01.2025 | 27,70 | 27,80 | 27,30 | 27,70 | 0,00% | 3.511,00 |
| 14.01.2025 | 27,70 | 27,90 | 27,50 | 27,70 | 0,36% | 3.530,00 |
| 13.01.2025 | 27,40 | 27,70 | 27,30 | 27,60 | 1,47% | 9.034,00 |
| 10.01.2025 | 26,40 | 27,20 | 26,30 | 27,20 | 3,42% | 6.997,00 |
| 09.01.2025 | 27,30 | 27,90 | 25,40 | 26,30 | -4,01% | 27.833,00 |
| 08.01.2025 | 27,20 | 27,40 | 25,30 | 27,40 | 0,74% | 20.187,00 |
| 07.01.2025 | 27,80 | 27,80 | 27,00 | 27,20 | -1,09% | 10.862,00 |
| 06.01.2025 | 27,90 | 28,00 | 27,20 | 27,50 | 0,00% | 17.766,00 |
| 03.01.2025 | 27,80 | 28,00 | 27,20 | 27,50 | -1,08% | 20.419,00 |
| 02.01.2025 | 26,60 | 28,20 | 26,60 | 27,80 | 5,30% | 25.201,00 |
| 31.12.2024 | 26,00 | 26,40 | 25,80 | 26,40 | 2,33% | 4.104,00 |
| 30.12.2024 | 24,70 | 26,20 | 24,50 | 25,80 | 6,17% | 15.229,00 |
| 27.12.2024 | 24,30 | 24,60 | 24,10 | 24,30 | -1,22% | 9.840,00 |
| 24.12.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 3.437,00 |
| 23.12.2024 | 24,60 | 24,80 | 23,80 | 24,80 | 0,00% | 11.145,00 |
| 20.12.2024 | 26,00 | 26,00 | 23,50 | 24,80 | -5,34% | 28.089,00 |
| 19.12.2024 | 26,00 | 26,20 | 25,70 | 26,20 | 0,77% | 6.394,00 |
| 18.12.2024 | 25,90 | 26,00 | 25,70 | 26,00 | 0,00% | 3.263,00 |
| 17.12.2024 | 26,10 | 26,20 | 25,90 | 26,00 | -0,38% | 1.174,00 |
| 16.12.2024 | 25,90 | 26,30 | 25,70 | 26,10 | 0,38% | 3.492,00 |
| 13.12.2024 | 26,80 | 27,10 | 24,70 | 26,00 | -1,89% | 15.760,00 |
| 12.12.2024 | 25,80 | 26,50 | 25,80 | 26,50 | 5,58% | 12.730,00 |
| 11.12.2024 | 23,60 | 25,70 | 23,20 | 25,10 | 6,36% | 30.837,00 |
| 10.12.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 3,06% | 2.775,00 |
| 09.12.2024 | 23,30 | 23,80 | 22,80 | 22,90 | -1,72% | 5.691,00 |
| 06.12.2024 | 23,10 | 23,40 | 23,00 | 23,30 | 0,87% | 5.246,00 |
| 05.12.2024 | 22,00 | 23,10 | 21,90 | 23,10 | 5,48% | 4.345,00 |
| 04.12.2024 | 22,20 | 22,20 | 21,30 | 21,90 | -0,90% | 5.567,00 |
| 03.12.2024 | 22,30 | 22,40 | 22,00 | 22,10 | -0,90% | 3.734,00 |
| 02.12.2024 | 22,90 | 23,00 | 22,00 | 22,30 | -2,62% | 6.016,00 |