86,150€
1,47%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 84,70 | 86,80 | 83,20 | 85,80 | 1,06% | 9.146,00 |
| 21.08.2025 | 84,90 | 85,90 | 83,50 | 84,90 | -0,24% | 10.544,00 |
| 20.08.2025 | 83,00 | 86,20 | 82,60 | 85,10 | 1,79% | 13.227,00 |
| 19.08.2025 | 86,60 | 89,00 | 83,60 | 83,60 | -4,89% | 19.928,00 |
| 18.08.2025 | 83,40 | 88,70 | 83,00 | 87,90 | 5,40% | 18.473,00 |
| 15.08.2025 | 82,50 | 84,50 | 81,10 | 83,40 | 1,21% | 9.516,00 |
| 14.08.2025 | 84,80 | 86,30 | 81,40 | 82,40 | -2,83% | 22.765,00 |
| 13.08.2025 | 89,00 | 91,40 | 84,50 | 84,80 | -4,50% | 30.336,00 |
| 12.08.2025 | 87,00 | 89,10 | 86,60 | 88,80 | 3,02% | 27.821,00 |
| 11.08.2025 | 84,40 | 86,40 | 82,70 | 86,20 | 2,38% | 12.553,00 |
| 08.08.2025 | 82,20 | 84,90 | 81,60 | 84,20 | 2,56% | 11.360,00 |
| 07.08.2025 | 84,90 | 86,70 | 82,00 | 82,10 | -2,26% | 22.036,00 |
| 06.08.2025 | 83,20 | 86,70 | 82,90 | 84,00 | 0,96% | 24.817,00 |
| 05.08.2025 | 82,00 | 84,10 | 79,50 | 83,20 | 2,46% | 21.413,00 |
| 04.08.2025 | 78,00 | 82,40 | 77,80 | 81,20 | 4,50% | 26.836,00 |
| 01.08.2025 | 77,70 | 79,20 | 74,00 | 77,70 | 0,13% | 28.977,00 |
| 31.07.2025 | 84,00 | 84,40 | 75,60 | 77,60 | -6,28% | 139.515,00 |
| 30.07.2025 | 83,30 | 83,30 | 81,20 | 82,80 | -0,36% | 14.697,00 |
| 29.07.2025 | 83,00 | 86,20 | 82,60 | 83,10 | 0,12% | 20.899,00 |
| 28.07.2025 | 78,40 | 84,40 | 77,10 | 83,00 | 6,14% | 28.174,00 |
| 25.07.2025 | 76,00 | 78,40 | 74,10 | 78,20 | 3,17% | 19.860,00 |
| 24.07.2025 | 74,00 | 76,60 | 70,00 | 75,80 | 2,43% | 29.261,00 |
| 23.07.2025 | 76,00 | 77,60 | 66,00 | 74,00 | -6,92% | 83.630,00 |
| 22.07.2025 | 79,90 | 80,50 | 78,50 | 79,50 | -0,50% | 20.915,00 |
| 21.07.2025 | 79,00 | 80,00 | 75,50 | 79,90 | 0,38% | 27.716,00 |
| 18.07.2025 | 81,00 | 83,00 | 78,00 | 79,60 | -0,75% | 37.500,00 |
| 17.07.2025 | 75,60 | 80,20 | 75,60 | 80,20 | 6,65% | 24.319,00 |
| 16.07.2025 | 74,60 | 76,70 | 73,90 | 75,20 | 0,13% | 16.590,00 |
| 15.07.2025 | 75,90 | 76,60 | 73,50 | 75,10 | -0,40% | 17.272,00 |
| 14.07.2025 | 75,90 | 75,90 | 73,10 | 75,40 | 0,53% | 15.970,00 |
| 11.07.2025 | 74,50 | 75,60 | 73,10 | 75,00 | 0,40% | 10.802,00 |
| 10.07.2025 | 76,20 | 77,00 | 74,50 | 74,70 | -1,84% | 19.450,00 |
| 09.07.2025 | 74,30 | 76,10 | 72,80 | 76,10 | 2,98% | 19.714,00 |
| 08.07.2025 | 70,70 | 76,20 | 69,90 | 73,90 | 4,67% | 33.219,00 |
| 07.07.2025 | 67,40 | 71,00 | 67,20 | 70,60 | 4,90% | 37.142,00 |
| 04.07.2025 | 68,00 | 68,40 | 65,20 | 67,30 | -2,18% | 24.662,00 |
| 03.07.2025 | 66,40 | 69,60 | 66,00 | 68,80 | 4,24% | 17.970,00 |
| 02.07.2025 | 65,20 | 66,90 | 64,00 | 66,00 | 1,69% | 12.295,00 |
| 01.07.2025 | 65,90 | 67,00 | 64,20 | 64,90 | -0,15% | 26.543,00 |
| 30.06.2025 | 64,60 | 65,90 | 62,30 | 65,00 | 1,88% | 22.417,00 |
| 27.06.2025 | 64,90 | 66,30 | 61,10 | 63,80 | -0,78% | 34.462,00 |
| 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% | 7.885,00 |
| 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% | 19.826,00 |
| 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% | 23.401,00 |
| 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% | 22.703,00 |
| 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% | 26.653,00 |
| 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% | 24.483,00 |
| 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 | 44,60 | 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 |