62,900€
-1,41%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 64,00 | 64,65 | 62,45 | 62,90 | -1,41% | - |
| 14.10.2025 | 64,10 | 64,50 | 62,50 | 63,80 | -1,85% | 22.383,00 |
| 13.10.2025 | 65,50 | 67,00 | 63,40 | 65,00 | -1,52% | 23.083,00 |
| 10.10.2025 | 69,30 | 69,70 | 66,00 | 66,00 | -4,76% | 18.798,00 |
| 09.10.2025 | 67,00 | 69,30 | 66,40 | 69,30 | 3,28% | 11.549,00 |
| 08.10.2025 | 69,20 | 70,40 | 67,00 | 67,10 | -3,03% | 16.479,00 |
| 07.10.2025 | 67,50 | 69,80 | 66,10 | 69,20 | 2,82% | 17.292,00 |
| 06.10.2025 | 70,30 | 71,70 | 67,20 | 67,30 | -1,75% | 34.295,00 |
| 03.10.2025 | 69,50 | 71,80 | 67,00 | 68,50 | 0,00% | 37.079,00 |
| 02.10.2025 | 71,80 | 75,50 | 68,10 | 68,50 | -3,52% | 32.846,00 |
| 01.10.2025 | 78,10 | 81,00 | 70,30 | 71,00 | -1,66% | 56.048,00 |
| 30.09.2025 | 70,40 | 73,50 | 70,20 | 72,20 | 2,27% | 15.679,00 |
| 29.09.2025 | 70,00 | 73,30 | 69,80 | 70,60 | 2,62% | 28.276,00 |
| 26.09.2025 | 69,00 | 69,40 | 68,00 | 68,80 | 0,44% | 10.476,00 |
| 25.09.2025 | 70,40 | 70,60 | 67,20 | 68,50 | -3,11% | 20.843,00 |
| 24.09.2025 | 71,80 | 72,10 | 69,90 | 70,70 | -0,28% | 7.227,00 |
| 23.09.2025 | 72,80 | 73,60 | 70,50 | 70,90 | -1,94% | 9.510,00 |
| 22.09.2025 | 73,00 | 73,40 | 71,50 | 72,30 | -1,23% | 6.846,00 |
| 19.09.2025 | 72,60 | 73,70 | 71,30 | 73,20 | 0,83% | 9.510,00 |
| 18.09.2025 | 69,80 | 73,00 | 69,60 | 72,60 | 1,68% | 10.134,00 |
| 17.09.2025 | 73,10 | 74,20 | 70,70 | 71,40 | -2,99% | 12.930,00 |
| 16.09.2025 | 74,50 | 75,40 | 73,20 | 73,60 | -1,08% | 10.622,00 |
| 15.09.2025 | 73,70 | 76,70 | 73,70 | 74,40 | 1,22% | 11.744,00 |
| 12.09.2025 | 75,10 | 77,80 | 73,40 | 73,50 | -1,08% | 14.389,00 |
| 11.09.2025 | 72,20 | 77,30 | 72,20 | 74,30 | 2,91% | 21.196,00 |
| 10.09.2025 | 68,80 | 74,30 | 68,70 | 72,20 | 4,34% | 28.636,00 |
| 09.09.2025 | 70,40 | 71,30 | 67,50 | 69,20 | -1,84% | 21.987,00 |
| 08.09.2025 | 71,00 | 72,60 | 67,00 | 70,50 | -0,98% | 40.872,00 |
| 05.09.2025 | 76,60 | 77,60 | 69,00 | 71,20 | -5,70% | 38.070,00 |
| 04.09.2025 | 76,40 | 78,00 | 75,10 | 75,50 | -1,05% | 15.256,00 |
| 03.09.2025 | 82,50 | 83,00 | 75,50 | 76,30 | -6,95% | 42.172,00 |
| 02.09.2025 | 83,00 | 86,70 | 81,70 | 82,00 | -0,85% | 15.327,00 |
| 01.09.2025 | 83,00 | 84,50 | 80,80 | 82,70 | -0,84% | 9.920,00 |
| 29.08.2025 | 82,50 | 85,60 | 82,20 | 83,40 | 0,48% | 11.351,00 |
| 28.08.2025 | 84,20 | 84,90 | 81,20 | 83,00 | -1,07% | 7.086,00 |
| 27.08.2025 | 83,20 | 84,50 | 80,10 | 83,90 | -0,71% | 21.759,00 |
| 26.08.2025 | 83,50 | 85,00 | 82,40 | 84,50 | -1,97% | 22.074,00 |
| 25.08.2025 | 85,40 | 88,20 | 83,60 | 86,20 | 0,47% | 18.405,00 |
| 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 |