17,230€
-1,66%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,36 | 17,36 | 17,02 | 17,10 | -2,40% | 40.774,00 |
| 19.12.2024 | 18,06 | 18,08 | 17,52 | 17,52 | -2,12% | 37.859,00 |
| 18.12.2024 | 18,10 | 18,48 | 17,86 | 17,90 | -0,56% | 26.678,00 |
| 17.12.2024 | 18,54 | 18,88 | 17,78 | 18,00 | -1,85% | 46.696,00 |
| 16.12.2024 | 19,90 | 19,90 | 18,34 | 18,34 | -6,14% | 42.086,00 |
| 13.12.2024 | 19,60 | 20,00 | 19,54 | 19,54 | -1,01% | 8.063,00 |
| 12.12.2024 | 19,00 | 19,76 | 19,00 | 19,74 | -0,70% | 31.977,00 |
| 11.12.2024 | 20,40 | 20,55 | 19,84 | 19,88 | -1,34% | 27.225,00 |
| 10.12.2024 | 19,68 | 20,65 | 19,32 | 20,15 | 3,23% | 25.729,00 |
| 09.12.2024 | 19,36 | 20,30 | 19,10 | 19,52 | 2,41% | 28.424,00 |
| 06.12.2024 | 19,54 | 19,60 | 19,06 | 19,06 | -1,35% | 18.126,00 |
| 05.12.2024 | 18,80 | 19,88 | 18,80 | 19,32 | 1,47% | 16.825,00 |
| 04.12.2024 | 18,32 | 19,04 | 18,32 | 19,04 | 2,92% | 14.840,00 |
| 03.12.2024 | 18,76 | 19,00 | 18,22 | 18,50 | -2,12% | 21.324,00 |
| 02.12.2024 | 18,38 | 19,00 | 18,30 | 18,90 | 3,39% | 25.010,00 |
| 29.11.2024 | 18,96 | 19,24 | 18,28 | 18,28 | -3,28% | 34.017,00 |
| 28.11.2024 | 19,02 | 19,34 | 18,90 | 18,90 | -0,74% | 10.112,00 |
| 27.11.2024 | 19,26 | 19,34 | 19,00 | 19,04 | -0,94% | 5.897,00 |
| 26.11.2024 | 20,00 | 20,10 | 19,22 | 19,22 | -3,22% | 14.703,00 |
| 25.11.2024 | 19,74 | 20,30 | 19,42 | 19,86 | 0,91% | 193.838,00 |
| 22.11.2024 | 19,44 | 19,68 | 18,90 | 19,68 | 1,44% | 19.096,00 |
| 21.11.2024 | 19,32 | 19,50 | 18,88 | 19,40 | 0,73% | 26.246,00 |
| 20.11.2024 | 19,56 | 19,66 | 18,90 | 19,26 | -2,13% | 36.953,00 |
| 19.11.2024 | 19,62 | 19,68 | 18,92 | 19,68 | 0,41% | 19.262,00 |
| 18.11.2024 | 20,50 | 20,65 | 19,32 | 19,60 | -3,21% | 26.233,00 |
| 15.11.2024 | 19,70 | 20,60 | 19,70 | 20,25 | 1,35% | 22.099,00 |
| 14.11.2024 | 19,42 | 20,40 | 19,08 | 19,98 | 1,94% | 24.047,00 |
| 13.11.2024 | 20,15 | 20,35 | 19,56 | 19,60 | -2,24% | 22.871,00 |
| 12.11.2024 | 20,40 | 20,40 | 19,80 | 20,05 | -3,37% | 24.776,00 |
| 11.11.2024 | 21,40 | 21,80 | 20,70 | 20,75 | -2,58% | 18.375,00 |
| 08.11.2024 | 22,00 | 22,35 | 21,20 | 21,30 | -3,18% | 15.667,00 |
| 07.11.2024 | 22,05 | 22,25 | 22,00 | 22,00 | 0,00% | 19.764,00 |
| 06.11.2024 | 22,30 | 23,30 | 21,95 | 22,00 | -0,45% | 20.500,00 |
| 05.11.2024 | 22,25 | 22,45 | 22,10 | 22,10 | 0,23% | 11.444,00 |
| 04.11.2024 | 23,10 | 23,30 | 22,05 | 22,05 | -4,13% | 13.900,00 |
| 01.11.2024 | 22,70 | 23,20 | 22,45 | 23,00 | 3,14% | 8.852,00 |
| 31.10.2024 | 22,05 | 22,45 | 21,80 | 22,30 | 1,83% | 18.199,00 |
| 30.10.2024 | 22,25 | 22,75 | 21,80 | 21,90 | -0,45% | 31.639,00 |
| 29.10.2024 | 23,00 | 23,35 | 21,55 | 22,00 | -7,56% | 76.207,00 |
| 28.10.2024 | 24,15 | 24,50 | 23,80 | 23,80 | -0,83% | 6.796,00 |
| 25.10.2024 | 24,55 | 24,55 | 23,85 | 24,00 | -1,44% | 10.398,00 |
| 24.10.2024 | 23,95 | 24,60 | 23,95 | 24,35 | 1,25% | 6.913,00 |
| 23.10.2024 | 25,30 | 25,50 | 24,05 | 24,05 | -3,80% | 10.065,00 |
| 22.10.2024 | 26,10 | 26,65 | 24,55 | 25,00 | -3,85% | 20.111,00 |
| 21.10.2024 | 24,50 | 26,60 | 24,20 | 26,00 | 7,00% | 14.027,00 |
| 18.10.2024 | 24,05 | 24,55 | 23,60 | 24,30 | 0,21% | 15.044,00 |
| 17.10.2024 | 23,80 | 24,35 | 23,80 | 24,25 | 1,68% | 2.600,00 |
| 16.10.2024 | 23,75 | 24,20 | 23,60 | 23,85 | 1,27% | 19.758,00 |
| 15.10.2024 | 23,40 | 23,70 | 23,10 | 23,55 | 0,21% | 27.881,00 |
| 14.10.2024 | 23,75 | 23,80 | 23,35 | 23,50 | -0,42% | 5.451,00 |
| 11.10.2024 | 23,75 | 23,80 | 23,60 | 23,60 | -0,84% | 9.075,00 |
| 10.10.2024 | 23,80 | 24,00 | 23,65 | 23,80 | 0,63% | 7.898,00 |
| 09.10.2024 | 23,70 | 24,00 | 23,20 | 23,65 | 0,64% | 43.282,00 |
| 08.10.2024 | 24,05 | 24,05 | 23,35 | 23,50 | -2,08% | 3.429,00 |
| 07.10.2024 | 24,15 | 24,50 | 23,75 | 24,00 | 0,00% | 4.282,00 |
| 04.10.2024 | 24,15 | 24,55 | 23,95 | 24,00 | -0,41% | 4.889,00 |
| 03.10.2024 | 24,25 | 24,35 | 23,95 | 24,10 | 0,42% | 2.783,00 |
| 02.10.2024 | 24,50 | 24,55 | 23,80 | 24,00 | -1,23% | 2.732,00 |
| 01.10.2024 | 24,90 | 24,90 | 23,95 | 24,30 | -1,42% | 2.991,00 |
| 30.09.2024 | 25,10 | 25,10 | 24,55 | 24,65 | -1,40% | 4.140,00 |
| 27.09.2024 | 25,30 | 25,45 | 24,60 | 25,00 | -0,79% | 4.741,00 |
| 26.09.2024 | 25,75 | 26,40 | 25,10 | 25,20 | -1,18% | 3.433,00 |
| 25.09.2024 | 25,05 | 26,10 | 25,05 | 25,50 | 2,82% | 3.767,00 |
| 24.09.2024 | 25,00 | 25,00 | 24,45 | 24,80 | 0,00% | 9.000,00 |
| 23.09.2024 | 24,30 | 25,00 | 24,00 | 24,80 | 2,06% | 4.227,00 |
| 20.09.2024 | 25,05 | 25,15 | 24,30 | 24,30 | -2,80% | 3.207,00 |
| 19.09.2024 | 25,05 | 25,30 | 25,00 | 25,00 | 1,21% | 1.319,00 |
| 18.09.2024 | 25,10 | 25,20 | 24,70 | 24,70 | -0,20% | 2.664,00 |
| 17.09.2024 | 24,05 | 24,90 | 24,05 | 24,75 | 3,34% | 5.527,00 |
| 16.09.2024 | 24,00 | 25,00 | 23,75 | 23,95 | 0,84% | 5.916,00 |
| 13.09.2024 | 23,20 | 23,90 | 23,00 | 23,75 | 2,37% | 8.465,00 |
| 12.09.2024 | 24,00 | 24,15 | 23,00 | 23,20 | -0,43% | 10.693,00 |
| 11.09.2024 | 25,50 | 25,60 | 23,30 | 23,30 | -7,72% | 16.996,00 |
| 10.09.2024 | 25,60 | 25,60 | 25,20 | 25,25 | -0,79% | 788,00 |
| 09.09.2024 | 25,80 | 25,80 | 25,30 | 25,45 | -0,39% | 723,00 |
| 06.09.2024 | 26,15 | 26,85 | 25,45 | 25,55 | -1,35% | 4.691,00 |
| 05.09.2024 | 26,20 | 26,50 | 25,90 | 25,90 | -0,19% | 1.397,00 |
| 04.09.2024 | 26,15 | 26,30 | 25,30 | 25,95 | -1,52% | 6.206,00 |
| 03.09.2024 | 27,10 | 27,90 | 26,35 | 26,35 | -4,18% | 1.955,00 |
| 02.09.2024 | 26,80 | 27,50 | 26,30 | 27,50 | 1,10% | 3.669,00 |
| 30.08.2024 | 27,95 | 27,95 | 27,20 | 27,20 | -1,63% | 2.679,00 |
| 29.08.2024 | 27,20 | 28,30 | 27,20 | 27,65 | 1,65% | 11.418,00 |
| 28.08.2024 | 27,60 | 27,80 | 27,00 | 27,20 | -0,18% | 1.687,00 |
| 27.08.2024 | 27,85 | 27,95 | 27,25 | 27,25 | -1,62% | 1.372,00 |
| 26.08.2024 | 27,50 | 28,65 | 27,50 | 27,70 | 1,09% | 8.397,00 |
| 23.08.2024 | 27,30 | 27,65 | 27,05 | 27,40 | 1,29% | 1.558,00 |
| 22.08.2024 | 27,40 | 27,65 | 27,05 | 27,05 | -1,10% | 1.299,00 |
| 21.08.2024 | 26,95 | 27,55 | 26,90 | 27,35 | 2,63% | 2.706,00 |
| 20.08.2024 | 27,90 | 28,05 | 26,65 | 26,65 | -4,48% | 4.877,00 |
| 19.08.2024 | 27,60 | 28,15 | 27,60 | 27,90 | 0,00% | 4.977,00 |
| 16.08.2024 | 28,20 | 28,45 | 27,85 | 27,90 | -2,11% | 1.328,00 |
| 15.08.2024 | 28,00 | 28,95 | 27,95 | 28,50 | 2,70% | 3.190,00 |
| 14.08.2024 | 27,40 | 27,90 | 27,10 | 27,75 | 2,21% | 2.873,00 |
| 13.08.2024 | 26,65 | 27,50 | 26,00 | 27,15 | 1,12% | 2.975,00 |
| 12.08.2024 | 26,90 | 27,00 | 26,70 | 26,85 | 0,56% | 1.648,00 |
| 09.08.2024 | 27,00 | 28,35 | 26,30 | 26,70 | -1,66% | 8.413,00 |
| 08.08.2024 | 27,00 | 27,65 | 26,25 | 27,15 | 1,12% | 6.712,00 |
| 07.08.2024 | 26,15 | 27,00 | 26,15 | 26,85 | 3,47% | 1.662,00 |
| 06.08.2024 | 26,30 | 26,35 | 25,55 | 25,95 | -0,57% | 3.347,00 |
| 05.08.2024 | 26,00 | 26,15 | 24,70 | 26,10 | -1,88% | 8.672,00 |