64,150€
11,18%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 57,90 | 64,80 | 57,40 | 64,30 | 11,44% | 44.113,00 |
| 25.06.2025 | 53,70 | 57,80 | 53,40 | 57,70 | 7,45% | 52.113,00 |
| 24.06.2025 | 54,70 | 55,20 | 53,00 | 53,70 | 0,37% | 28.693,00 |
| 23.06.2025 | 53,50 | 54,60 | 53,00 | 53,50 | 0,19% | 21.868,00 |
| 20.06.2025 | 53,60 | 54,00 | 52,10 | 53,40 | 0,56% | 9.972,00 |
| 19.06.2025 | 52,70 | 53,60 | 51,70 | 53,10 | 0,76% | 16.185,00 |
| 18.06.2025 | 52,90 | 53,80 | 52,00 | 52,70 | -0,94% | 8.336,00 |
| 17.06.2025 | 51,60 | 54,20 | 51,60 | 53,20 | 2,70% | 19.975,00 |
| 16.06.2025 | 53,40 | 54,00 | 51,10 | 51,80 | -3,00% | 22.352,00 |
| 13.06.2025 | 52,00 | 54,00 | 50,00 | 53,40 | 0,75% | 23.232,00 |
| 12.06.2025 | 55,50 | 55,50 | 53,00 | 53,00 | -4,33% | 10.685,00 |
| 11.06.2025 | 55,70 | 56,60 | 55,00 | 55,40 | -0,18% | 7.859,00 |
| 10.06.2025 | 56,10 | 56,80 | 54,60 | 55,50 | -1,60% | 9.441,00 |
| 09.06.2025 | 53,70 | 56,60 | 52,60 | 56,40 | 3,87% | 17.769,00 |
| 06.06.2025 | 57,20 | 57,50 | 54,30 | 54,30 | -5,40% | 19.711,00 |
| 05.06.2025 | 57,50 | 58,90 | 57,20 | 57,40 | -0,35% | 24.543,00 |
| 04.06.2025 | 55,00 | 58,00 | 54,70 | 57,60 | 6,27% | 23.403,00 |
| 03.06.2025 | 50,80 | 55,00 | 50,80 | 54,20 | 7,11% | 23.071,00 |
| 02.06.2025 | 51,90 | 51,90 | 50,50 | 50,60 | -2,32% | 10.542,00 |
| 30.05.2025 | 51,80 | 52,50 | 51,50 | 51,80 | 0,58% | 9.269,00 |
| 29.05.2025 | 51,80 | 53,40 | 51,20 | 51,50 | -1,34% | 13.531,00 |
| 28.05.2025 | 52,70 | 53,00 | 52,00 | 52,20 | -0,38% | 8.826,00 |
| 27.05.2025 | 52,30 | 52,90 | 51,40 | 52,40 | 0,19% | 11.590,00 |
| 26.05.2025 | 52,70 | 53,50 | 52,00 | 52,30 | -0,19% | 14.987,00 |
| 23.05.2025 | 52,40 | 52,50 | 50,90 | 52,40 | -0,19% | 11.105,00 |
| 22.05.2025 | 52,50 | 52,70 | 51,50 | 52,50 | 0,19% | 22.246,00 |
| 21.05.2025 | 51,00 | 52,70 | 50,00 | 52,40 | 1,75% | 19.086,00 |
| 20.05.2025 | 50,40 | 52,50 | 50,10 | 51,50 | 1,58% | 11.762,00 |
| 19.05.2025 | 49,80 | 50,80 | 49,35 | 50,70 | 0,40% | 15.916,00 |
| 16.05.2025 | 50,50 | 51,20 | 50,00 | 50,50 | 0,00% | 17.607,00 |
| 15.05.2025 | 52,20 | 52,20 | 49,05 | 50,50 | -4,36% | 31.784,00 |
| 14.05.2025 | 53,50 | 53,50 | 51,80 | 52,80 | -1,31% | 18.764,00 |
| 13.05.2025 | 52,50 | 54,10 | 52,20 | 53,50 | 2,10% | 37.594,00 |
| 12.05.2025 | 52,10 | 53,00 | 51,50 | 52,40 | 0,77% | 26.444,00 |
| 09.05.2025 | 52,30 | 52,90 | 50,70 | 52,00 | -2,62% | 15.334,00 |
| 08.05.2025 | 52,80 | 53,60 | 50,10 | 53,40 | 1,14% | 25.998,00 |
| 07.05.2025 | 53,50 | 55,00 | 52,40 | 52,80 | -1,31% | 25.782,00 |
| 06.05.2025 | 52,00 | 54,10 | 51,60 | 53,50 | 2,88% | 22.434,00 |
| 05.05.2025 | 51,50 | 52,60 | 50,70 | 52,00 | -0,95% | 32.336,00 |
| 02.05.2025 | 51,00 | 52,60 | 49,55 | 52,50 | 3,75% | 24.764,00 |
| 30.04.2025 | 50,10 | 51,60 | 48,60 | 50,60 | 1,40% | 21.627,00 |
| 29.04.2025 | 49,80 | 50,30 | 49,00 | 49,90 | 1,84% | 24.395,00 |
| 28.04.2025 | 47,00 | 50,30 | 46,20 | 49,00 | 3,48% | 37.643,00 |
| 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 | 44,55 | 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 | 38,75 | 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% | 33.912,00 |
| 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% | 72.690,00 |
| 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% | 5.409,00 |
| 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% | 6.792,00 |
| 18.03.2025 | 31,00 | 31,50 | 30,00 | 30,20 | -2,89% | 12.282,00 |
| 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% | 8.365,00 |
| 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% | 25.953,00 |
| 24.02.2025 | 29,40 | 29,40 | 27,70 | 27,90 | -3,79% | 13.166,00 |
| 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% | 8.657,00 |
| 14.02.2025 | 30,70 | 31,20 | 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% | 6.428,00 |
| 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 |