47,330€
0,57%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 18.203,00 |
| 17.03.2026 | 59,80 | 61,60 | 59,10 | 60,40 | 2,37% | 12.163,00 |
| 16.03.2026 | 59,00 | 60,40 | 58,50 | 59,00 | 1,37% | 8.114,00 |
| 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 |
| 30.01.2026 | 65,70 | 65,80 | 62,60 | 64,60 | -1,67% | 27.407,00 |
| 29.01.2026 | 67,00 | 67,20 | 64,80 | 65,70 | -1,94% | 21.257,00 |
| 28.01.2026 | 66,50 | 67,90 | 65,90 | 67,00 | 0,60% | 17.813,00 |
| 27.01.2026 | 68,00 | 69,00 | 66,50 | 66,60 | -0,75% | 30.228,00 |
| 26.01.2026 | 68,00 | 68,30 | 64,50 | 67,10 | 0,30% | 43.263,00 |
| 23.01.2026 | 63,40 | 67,90 | 61,20 | 66,90 | 14,75% | 106.244,00 |
| 22.01.2026 | 57,40 | 59,20 | 56,70 | 58,30 | 4,29% | 32.234,00 |
| 21.01.2026 | 53,90 | 56,10 | 53,90 | 55,90 | 4,49% | 19.114,00 |
| 20.01.2026 | 55,80 | 55,90 | 53,20 | 53,50 | -4,29% | 26.288,00 |
| 19.01.2026 | 56,40 | 57,00 | 55,10 | 55,90 | -1,06% | 15.452,00 |
| 16.01.2026 | 56,80 | 57,40 | 55,80 | 56,50 | -0,35% | 23.174,00 |
| 15.01.2026 | 57,30 | 59,40 | 56,70 | 56,70 | 0,71% | 30.502,00 |
| 14.01.2026 | 54,40 | 57,80 | 54,00 | 56,30 | 5,83% | 52.279,00 |
| 13.01.2026 | 54,20 | 55,50 | 52,70 | 53,20 | -1,66% | 23.181,00 |
| 12.01.2026 | 54,80 | 55,50 | 54,10 | 54,10 | -0,73% | 11.569,00 |
| 09.01.2026 | 55,00 | 55,50 | 53,90 | 54,50 | -0,91% | 12.844,00 |
| 08.01.2026 | 53,80 | 57,30 | 53,60 | 55,00 | 2,61% | 28.165,00 |
| 07.01.2026 | 52,50 | 54,00 | 52,40 | 53,60 | 2,49% | 12.199,00 |
| 06.01.2026 | 54,30 | 54,30 | 51,80 | 52,30 | -3,51% | 13.864,00 |
| 05.01.2026 | 53,60 | 54,80 | 52,10 | 54,20 | 1,88% | 15.606,00 |
| 02.01.2026 | 53,50 | 54,20 | 52,30 | 53,20 | -0,93% | 13.252,00 |
| 31.12.2025 | 53,40 | 53,70 | 53,00 | 53,70 | 1,32% | 4.228,00 |
| 30.12.2025 | 52,50 | 53,70 | 52,30 | 53,00 | 0,57% | 5.621,00 |
| 29.12.2025 | 53,80 | 53,80 | 52,20 | 52,70 | -2,04% | 17.597,00 |
| 24.12.2025 | 53,00 | 53,80 | 51,80 | 53,80 | 1,70% | 9.014,00 |
| 23.12.2025 | 53,30 | 53,60 | 52,50 | 52,90 | -0,94% | 9.868,00 |
| 22.12.2025 | 52,20 | 53,90 | 52,20 | 53,40 | 3,69% | 10.349,00 |
| 19.12.2025 | 51,20 | 52,00 | 50,00 | 51,50 | 0,98% | 25.941,00 |
| 18.12.2025 | 52,00 | 52,10 | 50,50 | 51,00 | -1,16% | 27.226,00 |
| 17.12.2025 | 53,50 | 54,30 | 51,50 | 51,60 | -3,55% | 16.508,00 |
| 16.12.2025 | 54,30 | 54,50 | 53,10 | 53,50 | -1,47% | 13.476,00 |
| 15.12.2025 | 55,00 | 55,20 | 53,80 | 54,30 | -0,91% | 12.099,00 |
| 12.12.2025 | 54,80 | 56,00 | 54,50 | 54,80 | 0,55% | 17.586,00 |
| 11.12.2025 | 55,20 | 56,10 | 54,50 | 54,50 | 0,00% | 9.909,00 |
| 10.12.2025 | 55,80 | 56,00 | 54,10 | 54,50 | -2,68% | 13.047,00 |
| 09.12.2025 | 56,70 | 57,40 | 55,20 | 56,00 | -1,06% | 13.273,00 |
| 08.12.2025 | 55,10 | 57,10 | 55,10 | 56,60 | 2,72% | 12.848,00 |
| 05.12.2025 | 57,00 | 57,50 | 55,00 | 55,10 | -2,48% | 18.136,00 |
| 04.12.2025 | 59,00 | 61,00 | 55,30 | 56,50 | -2,08% | 28.484,00 |
| 03.12.2025 | 55,00 | 58,80 | 54,80 | 57,70 | 7,25% | 38.453,00 |
| 02.12.2025 | 54,00 | 54,70 | 52,80 | 53,80 | -1,47% | 19.942,00 |
| 01.12.2025 | 57,10 | 57,10 | 53,80 | 54,60 | -3,53% | 14.664,00 |