57,975€
-2,15%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 59,00 | 59,10 | 58,10 | 58,10 | -1,94% | 15.537,00 |
| 23.06.2026 | 59,40 | 59,50 | 58,50 | 59,25 | -1,17% | 14.962,00 |
| 22.06.2026 | 60,00 | 60,15 | 58,65 | 59,95 | 2,22% | 18.890,00 |
| 19.06.2026 | 59,00 | 59,60 | 58,65 | 58,65 | -0,59% | 12.448,00 |
| 18.06.2026 | 59,50 | 59,60 | 58,50 | 59,00 | -0,34% | 22.781,00 |
| 17.06.2026 | 59,15 | 60,10 | 59,00 | 59,20 | 0,08% | 13.472,00 |
| 16.06.2026 | 58,50 | 59,40 | 58,00 | 59,15 | 1,11% | 17.253,00 |
| 15.06.2026 | 57,40 | 59,50 | 57,40 | 58,50 | 2,36% | 16.301,00 |
| 12.06.2026 | 58,25 | 58,95 | 57,15 | 57,15 | 0,00% | 11.638,00 |
| 11.06.2026 | 57,40 | 58,20 | 57,05 | 57,15 | -0,44% | 7.287,00 |
| 10.06.2026 | 56,00 | 57,80 | 55,75 | 57,40 | 2,14% | 21.049,00 |
| 09.06.2026 | 56,80 | 57,75 | 56,00 | 56,20 | -1,40% | 8.281,00 |
| 08.06.2026 | 56,00 | 57,60 | 56,00 | 57,00 | 0,00% | 9.686,00 |
| 05.06.2026 | 56,50 | 57,95 | 56,00 | 57,00 | 0,97% | 17.463,00 |
| 04.06.2026 | 55,25 | 57,60 | 54,65 | 56,45 | 1,16% | 8.846,00 |
| 03.06.2026 | 58,80 | 59,60 | 54,05 | 55,80 | -6,06% | 28.559,00 |
| 02.06.2026 | 59,00 | 60,20 | 58,60 | 59,40 | 0,68% | 12.933,00 |
| 01.06.2026 | 59,85 | 60,40 | 58,80 | 59,00 | -1,50% | 23.309,00 |
| 29.05.2026 | 58,85 | 60,60 | 57,90 | 59,90 | 3,45% | 20.210,00 |
| 28.05.2026 | 56,90 | 58,30 | 56,35 | 57,90 | 2,75% | 23.610,00 |
| 27.05.2026 | 55,70 | 56,80 | 55,05 | 56,35 | 1,90% | 13.707,00 |
| 26.05.2026 | 54,40 | 56,35 | 54,20 | 55,30 | 2,31% | 25.710,00 |
| 25.05.2026 | 53,00 | 54,45 | 52,70 | 54,05 | 2,95% | 16.174,00 |
| 22.05.2026 | 53,00 | 53,40 | 52,10 | 52,50 | -0,28% | 16.909,00 |
| 21.05.2026 | 54,40 | 54,40 | 52,10 | 52,65 | -2,95% | 18.253,00 |
| 20.05.2026 | 51,20 | 54,60 | 51,20 | 54,25 | 6,37% | 21.519,00 |
| 19.05.2026 | 50,80 | 51,40 | 50,80 | 51,00 | 0,59% | 4.158,00 |
| 18.05.2026 | 51,20 | 51,60 | 50,20 | 50,70 | -0,98% | 9.621,00 |
| 15.05.2026 | 51,40 | 52,30 | 51,00 | 51,20 | -1,16% | 14.886,00 |
| 14.05.2026 | 49,90 | 52,20 | 49,90 | 51,80 | 4,44% | 16.426,00 |
| 13.05.2026 | 49,98 | 50,80 | 48,60 | 49,60 | 0,16% | 10.181,00 |
| 12.05.2026 | 52,00 | 52,50 | 49,50 | 49,52 | -3,19% | 15.156,00 |
| 11.05.2026 | 51,00 | 51,80 | 50,95 | 51,15 | 1,29% | 10.861,00 |
| 08.05.2026 | 50,25 | 50,80 | 49,20 | 50,50 | 0,50% | 13.373,00 |
| 07.05.2026 | 51,50 | 52,05 | 50,05 | 50,25 | -2,43% | 18.101,00 |
| 06.05.2026 | 50,70 | 53,15 | 50,45 | 51,50 | 2,90% | 25.774,00 |
| 05.05.2026 | 45,80 | 50,30 | 45,80 | 50,05 | 9,47% | 30.010,00 |
| 04.05.2026 | 46,50 | 46,92 | 45,64 | 45,72 | -1,47% | 16.139,00 |
| 30.04.2026 | 44,20 | 47,16 | 44,00 | 46,40 | 4,18% | 24.462,00 |
| 29.04.2026 | 44,96 | 45,98 | 44,42 | 44,54 | -0,76% | 15.625,00 |
| 28.04.2026 | 45,98 | 46,00 | 44,22 | 44,88 | -2,52% | 19.150,00 |
| 27.04.2026 | 47,20 | 47,60 | 45,60 | 46,04 | -2,29% | 17.557,00 |
| 24.04.2026 | 47,00 | 47,88 | 46,30 | 47,12 | 0,13% | 16.931,00 |
| 23.04.2026 | 47,40 | 48,72 | 47,00 | 47,06 | -0,72% | 18.921,00 |
| 22.04.2026 | 47,60 | 48,84 | 46,78 | 47,40 | 0,00% | 15.937,00 |
| 21.04.2026 | 47,72 | 48,40 | 47,20 | 47,40 | -0,42% | 15.535,00 |
| 20.04.2026 | 48,72 | 50,00 | 47,52 | 47,60 | -2,74% | 24.552,00 |
| 17.04.2026 | 48,52 | 50,00 | 48,52 | 48,94 | 1,70% | 19.564,00 |
| 16.04.2026 | 48,40 | 50,60 | 48,08 | 48,12 | 0,08% | 19.418,00 |
| 15.04.2026 | 48,80 | 49,38 | 48,00 | 48,08 | -0,33% | 13.495,00 |
| 14.04.2026 | 48,20 | 49,20 | 47,80 | 48,24 | 1,73% | 19.843,00 |
| 13.04.2026 | 48,40 | 48,50 | 46,50 | 47,42 | -3,46% | 24.042,00 |
| 10.04.2026 | 46,90 | 50,50 | 46,76 | 49,12 | 6,37% | 42.674,00 |
| 09.04.2026 | 43,60 | 46,40 | 42,92 | 46,18 | 6,65% | 31.344,00 |
| 08.04.2026 | 44,40 | 44,78 | 43,20 | 43,30 | 2,85% | 32.374,00 |
| 07.04.2026 | 44,06 | 44,80 | 41,00 | 42,10 | -2,77% | 44.060,00 |
| 02.04.2026 | 43,10 | 43,95 | 41,80 | 43,30 | -0,80% | 24.736,00 |
| 01.04.2026 | 43,05 | 44,75 | 42,55 | 43,65 | 5,43% | 48.594,00 |
| 31.03.2026 | 40,40 | 43,15 | 40,40 | 41,40 | 2,86% | 51.080,00 |
| 30.03.2026 | 44,60 | 45,50 | 39,60 | 40,25 | -9,65% | 141.062,00 |
| 27.03.2026 | 58,50 | 58,50 | 44,55 | 44,55 | -25,38% | 229.617,00 |
| 26.03.2026 | 61,00 | 61,60 | 59,00 | 59,70 | -2,61% | 26.456,00 |
| 25.03.2026 | 60,00 | 62,60 | 60,00 | 61,30 | 3,90% | 18.624,00 |
| 24.03.2026 | 60,40 | 60,40 | 58,20 | 59,00 | -2,32% | 14.441,00 |
| 23.03.2026 | 57,80 | 61,80 | 56,50 | 60,40 | 2,72% | 17.093,00 |
| 20.03.2026 | 59,20 | 60,40 | 58,10 | 58,80 | -0,51% | 10.656,00 |
| 19.03.2026 | 60,70 | 61,20 | 58,70 | 59,10 | -3,59% | 19.143,00 |
| 18.03.2026 | 61,10 | 63,60 | 61,10 | 61,30 | 1,49% | 18.202,00 |
| 17.03.2026 | 59,80 | 61,60 | 59,10 | 60,40 | 2,37% | 12.163,00 |
| 16.03.2026 | 59,00 | 60,40 | 58,60 | 59,00 | 1,37% | 8.048,00 |
| 13.03.2026 | 58,60 | 59,50 | 57,80 | 58,20 | -1,02% | 7.336,00 |
| 12.03.2026 | 59,00 | 59,80 | 58,10 | 58,80 | -0,17% | 9.083,00 |
| 11.03.2026 | 59,30 | 59,90 | 57,90 | 58,90 | -0,51% | 8.666,00 |
| 10.03.2026 | 58,20 | 59,40 | 58,00 | 59,20 | 4,04% | 13.390,00 |
| 09.03.2026 | 56,10 | 57,70 | 54,80 | 56,90 | -2,23% | 32.039,00 |
| 06.03.2026 | 58,80 | 59,60 | 57,50 | 58,20 | -0,17% | 12.259,00 |
| 05.03.2026 | 59,50 | 60,90 | 58,30 | 58,30 | -2,18% | 11.501,00 |
| 04.03.2026 | 57,50 | 60,70 | 57,50 | 59,60 | 3,65% | 16.937,00 |
| 03.03.2026 | 58,80 | 59,50 | 56,70 | 57,50 | -3,85% | 28.897,00 |
| 02.03.2026 | 59,00 | 60,80 | 56,30 | 59,80 | -2,45% | 21.679,00 |
| 27.02.2026 | 63,20 | 63,60 | 60,50 | 61,30 | -3,62% | 25.074,00 |
| 26.02.2026 | 64,40 | 64,40 | 61,70 | 63,60 | -0,78% | 14.221,00 |
| 25.02.2026 | 60,50 | 64,10 | 60,30 | 64,10 | 6,83% | 27.996,00 |
| 24.02.2026 | 60,00 | 61,30 | 59,80 | 60,00 | 0,17% | 15.874,00 |
| 23.02.2026 | 59,70 | 61,40 | 59,30 | 59,90 | -0,50% | 12.681,00 |
| 20.02.2026 | 61,30 | 61,80 | 59,30 | 60,20 | -0,99% | 13.819,00 |
| 19.02.2026 | 61,20 | 62,00 | 59,60 | 60,80 | -1,46% | 15.085,00 |
| 18.02.2026 | 60,20 | 62,20 | 58,00 | 61,70 | 2,15% | 21.730,00 |
| 17.02.2026 | 60,90 | 60,90 | 59,00 | 60,40 | -0,49% | 13.019,00 |
| 16.02.2026 | 60,80 | 61,50 | 59,90 | 60,70 | 0,66% | 10.456,00 |
| 13.02.2026 | 61,00 | 61,50 | 59,10 | 60,30 | -1,15% | 18.562,00 |
| 12.02.2026 | 62,30 | 63,80 | 61,00 | 61,00 | -0,97% | 14.396,00 |
| 11.02.2026 | 65,00 | 65,00 | 61,60 | 61,60 | -4,79% | 19.341,00 |
| 10.02.2026 | 65,30 | 66,20 | 63,70 | 64,70 | 3,85% | 37.122,00 |
| 09.02.2026 | 61,80 | 63,60 | 61,80 | 62,30 | 0,81% | 14.703,00 |
| 06.02.2026 | 60,80 | 61,90 | 60,10 | 61,80 | 1,31% | 10.064,00 |
| 05.02.2026 | 61,70 | 62,40 | 60,10 | 61,00 | -1,13% | 14.191,00 |
| 04.02.2026 | 62,10 | 63,70 | 61,00 | 61,70 | -0,16% | 13.948,00 |
| 03.02.2026 | 63,70 | 64,00 | 61,00 | 61,80 | -1,59% | 18.065,00 |
| 02.02.2026 | 64,40 | 64,40 | 60,50 | 62,80 | -2,79% | 22.559,00 |