25,650€
0,20%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 25,50 | 25,75 | 25,45 | 25,65 | 0,20% | - |
| 17.10.2024 | 27,30 | 27,30 | 25,40 | 25,60 | -6,23% | 18.179,00 |
| 16.10.2024 | 26,70 | 27,50 | 26,70 | 27,30 | 1,68% | 6.901,00 |
| 15.10.2024 | 28,15 | 28,20 | 26,75 | 26,85 | -5,12% | - |
| 14.10.2024 | 27,90 | 28,90 | 27,80 | 28,30 | 1,07% | 16.371,00 |
| 11.10.2024 | 27,60 | 28,60 | 27,60 | 28,00 | 1,82% | 28.518,00 |
| 10.10.2024 | 28,00 | 28,30 | 26,50 | 27,50 | 5,77% | 32.810,00 |
| 09.10.2024 | 26,00 | 26,10 | 25,40 | 26,00 | 0,39% | 7.915,00 |
| 08.10.2024 | 25,20 | 26,00 | 24,60 | 25,90 | 2,78% | 6.216,00 |
| 07.10.2024 | 23,00 | 25,20 | 23,00 | 25,20 | 7,69% | 7.923,00 |
| 04.10.2024 | 24,30 | 24,90 | 22,10 | 23,40 | -6,40% | 15.549,00 |
| 03.10.2024 | 26,20 | 26,30 | 24,00 | 25,00 | -3,47% | 7.797,00 |
| 02.10.2024 | 25,90 | 28,00 | 25,20 | 25,90 | 3,19% | 18.037,00 |
| 01.10.2024 | 26,80 | 29,40 | 22,40 | 25,10 | -4,92% | 48.790,00 |
| 30.09.2024 | 24,30 | 26,70 | 24,10 | 26,40 | 10,00% | 28.336,00 |
| 27.09.2024 | 22,30 | 24,40 | 22,30 | 24,00 | 8,11% | 23.215,00 |
| 26.09.2024 | 21,60 | 22,20 | 21,00 | 22,20 | 3,26% | 16.993,00 |
| 25.09.2024 | 20,40 | 22,40 | 20,40 | 21,50 | 5,39% | 15.018,00 |
| 24.09.2024 | 21,10 | 21,50 | 19,60 | 20,40 | 0,49% | 13.625,00 |
| 23.09.2024 | 19,90 | 21,80 | 19,90 | 20,30 | 7,41% | 18.927,00 |
| 20.09.2024 | 18,50 | 19,00 | 18,25 | 18,90 | 3,56% | 8.746,00 |
| 19.09.2024 | 18,40 | 18,40 | 18,20 | 18,25 | -0,54% | 3.841,00 |
| 18.09.2024 | 18,10 | 18,40 | 18,10 | 18,35 | 1,38% | 8.645,00 |
| 17.09.2024 | 18,35 | 18,40 | 18,00 | 18,10 | -1,63% | 4.202,00 |
| 16.09.2024 | 18,70 | 18,70 | 18,20 | 18,40 | -1,60% | 5.882,00 |
| 13.09.2024 | 18,00 | 18,70 | 18,00 | 18,70 | 4,76% | 8.778,00 |
| 12.09.2024 | 17,85 | 18,00 | 17,60 | 17,85 | 0,00% | 1.066,00 |
| 11.09.2024 | 17,95 | 18,00 | 17,80 | 17,85 | -0,28% | 243,00 |
| 10.09.2024 | 17,75 | 17,90 | 17,60 | 17,90 | 0,85% | 2.089,00 |
| 09.09.2024 | 17,80 | 18,10 | 17,75 | 17,75 | -0,84% | 2.029,00 |
| 06.09.2024 | 18,45 | 18,45 | 17,80 | 17,90 | -2,98% | 1.975,00 |
| 05.09.2024 | 18,65 | 18,65 | 18,15 | 18,45 | -1,07% | 1.737,00 |
| 04.09.2024 | 18,65 | 19,00 | 18,30 | 18,65 | 0,00% | 3.962,00 |
| 03.09.2024 | 18,10 | 18,80 | 18,10 | 18,65 | 3,04% | 3.038,00 |
| 02.09.2024 | 17,80 | 18,10 | 17,70 | 18,10 | 1,69% | 1.398,00 |
| 30.08.2024 | 17,90 | 17,90 | 17,70 | 17,80 | -0,56% | 492,00 |
| 29.08.2024 | 18,00 | 18,00 | 17,70 | 17,90 | 0,00% | 897,00 |
| 28.08.2024 | 17,90 | 18,00 | 17,70 | 17,90 | 0,00% | 1.210,00 |
| 27.08.2024 | 18,10 | 18,10 | 17,60 | 17,90 | -1,10% | 2.433,00 |
| 26.08.2024 | 18,00 | 18,10 | 17,75 | 18,10 | 0,56% | 1.449,00 |
| 23.08.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 878,00 |
| 22.08.2024 | 17,80 | 17,95 | 17,60 | 17,80 | 0,28% | 1.700,00 |
| 21.08.2024 | 17,40 | 17,75 | 17,35 | 17,75 | 2,90% | 599,00 |
| 20.08.2024 | 17,15 | 17,35 | 17,10 | 17,25 | 0,58% | 775,00 |
| 19.08.2024 | 17,40 | 17,40 | 16,60 | 17,15 | -0,29% | 2.352,00 |
| 16.08.2024 | 17,95 | 17,95 | 16,50 | 17,20 | -4,18% | 8.785,00 |
| 15.08.2024 | 17,85 | 18,00 | 17,40 | 17,95 | 1,13% | 1.245,00 |
| 14.08.2024 | 17,65 | 17,85 | 17,60 | 17,75 | -0,84% | 1.365,00 |
| 13.08.2024 | 17,90 | 18,00 | 17,80 | 17,90 | 2,29% | 724,00 |
| 12.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | 4.443,00 |
| 09.08.2024 | 16,65 | 17,30 | 16,65 | 16,90 | 2,42% | 1.677,00 |
| 08.08.2024 | 16,95 | 16,95 | 16,50 | 16,50 | -2,65% | 2.056,00 |
| 07.08.2024 | 16,40 | 16,95 | 16,25 | 16,95 | 5,94% | 2.024,00 |
| 06.08.2024 | 16,25 | 17,00 | 16,00 | 16,00 | 0,95% | 5.699,00 |
| 05.08.2024 | 17,60 | 17,80 | 15,85 | 15,85 | -10,96% | 6.945,00 |
| 02.08.2024 | 17,80 | 18,05 | 16,90 | 17,80 | 0,00% | 3.455,00 |
| 01.08.2024 | 16,80 | 18,45 | 16,80 | 17,80 | 5,95% | 4.052,00 |
| 31.07.2024 | 16,80 | 16,80 | 16,50 | 16,80 | 0,00% | 1.045,00 |
| 30.07.2024 | 16,50 | 16,80 | 16,25 | 16,80 | 3,70% | 2.648,00 |
| 29.07.2024 | 16,10 | 16,85 | 16,10 | 16,20 | 1,25% | 3.756,00 |
| 26.07.2024 | 16,70 | 17,00 | 15,65 | 16,00 | -7,25% | 8.914,00 |
| 25.07.2024 | 17,90 | 17,90 | 16,65 | 17,25 | -3,09% | 9.298,00 |
| 24.07.2024 | 17,85 | 18,00 | 17,30 | 17,80 | -0,56% | 5.082,00 |
| 23.07.2024 | 18,40 | 18,40 | 17,25 | 17,90 | -2,72% | 4.805,00 |
| 22.07.2024 | 19,00 | 19,05 | 18,40 | 18,40 | -1,87% | 3.584,00 |
| 19.07.2024 | 19,00 | 19,20 | 18,50 | 18,75 | -0,79% | 9.333,00 |
| 18.07.2024 | 19,00 | 19,35 | 18,55 | 18,90 | 0,00% | 5.157,00 |
| 17.07.2024 | 18,00 | 19,35 | 17,00 | 18,90 | 14,55% | 14.925,00 |
| 16.07.2024 | 15,00 | 16,50 | 15,00 | 16,50 | 11,86% | 12.683,00 |
| 15.07.2024 | 13,80 | 15,05 | 13,80 | 14,75 | 5,73% | 7.277,00 |
| 12.07.2024 | 13,50 | 13,95 | 13,50 | 13,95 | 0,36% | 2.068,00 |
| 11.07.2024 | 13,85 | 13,90 | 13,55 | 13,90 | 0,72% | 6.278,00 |
| 10.07.2024 | 13,50 | 13,80 | 13,20 | 13,80 | 2,22% | 1.942,00 |
| 09.07.2024 | 13,55 | 13,55 | 13,25 | 13,50 | 2,27% | 3.019,00 |
| 08.07.2024 | 13,00 | 13,55 | 13,00 | 13,20 | -0,75% | 2.688,00 |
| 05.07.2024 | 13,50 | 13,60 | 13,25 | 13,30 | -0,75% | 2.870,00 |
| 04.07.2024 | 13,20 | 13,45 | 13,00 | 13,40 | 2,29% | 11.343,00 |
| 03.07.2024 | 13,30 | 13,30 | 12,45 | 13,10 | 3,15% | 3.283,00 |
| 02.07.2024 | 12,95 | 13,20 | 12,20 | 12,70 | 2,42% | 2.191,00 |
| 01.07.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 2,90% | 1.387,00 |
| 28.06.2024 | 12,00 | 12,45 | 11,80 | 12,05 | -3,21% | 5.381,00 |
| 27.06.2024 | 13,00 | 13,00 | 12,05 | 12,45 | 0,81% | 1.001,00 |
| 26.06.2024 | 11,95 | 12,35 | 11,95 | 12,35 | 5,56% | 3.138,00 |
| 25.06.2024 | 12,00 | 12,40 | 11,60 | 11,70 | -5,65% | 5.519,00 |
| 24.06.2024 | 12,80 | 13,00 | 12,05 | 12,40 | -6,06% | 3.648,00 |
| 21.06.2024 | 13,50 | 13,50 | 13,00 | 13,20 | -2,22% | 1.698,00 |
| 20.06.2024 | 12,40 | 13,25 | 12,40 | 13,50 | 3,45% | 13.291,00 |
| 19.06.2024 | 12,80 | 13,35 | 12,60 | 13,05 | 2,76% | 1.822,00 |
| 18.06.2024 | 12,00 | 12,95 | 11,80 | 12,70 | 5,83% | 3.564,00 |
| 17.06.2024 | 11,20 | 12,00 | 11,20 | 12,00 | -1,64% | 9.987,00 |
| 14.06.2024 | 13,30 | 13,30 | 11,80 | 12,20 | -11,59% | 15.673,00 |
| 13.06.2024 | 13,80 | 14,00 | 13,40 | 13,80 | -1,43% | 3.174,00 |
| 12.06.2024 | 14,00 | 14,00 | 13,60 | 14,00 | 0,00% | 3.997,00 |
| 11.06.2024 | 13,90 | 14,00 | 13,72 | 14,00 | 0,79% | 3.524,00 |
| 10.06.2024 | 13,85 | 13,90 | 13,70 | 13,89 | 0,29% | 1.205,00 |
| 07.06.2024 | 14,10 | 14,10 | 13,80 | 13,85 | -1,62% | 1.853,00 |
| 06.06.2024 | 13,98 | 14,20 | 13,70 | 14,08 | 0,93% | 3.528,00 |
| 05.06.2024 | 13,47 | 13,98 | 13,21 | 13,95 | 4,09% | 3.064,00 |
| 04.06.2024 | 13,20 | 13,48 | 12,99 | 13,40 | -0,81% | 5.058,00 |
| 03.06.2024 | 13,52 | 13,82 | 13,00 | 13,51 | -2,40% | 3.342,00 |