24,475€
-0,91%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,90 | 24,90 | 24,25 | 24,60 | -0,40% | 3.340,00 |
| 28.08.2025 | 25,20 | 25,45 | 24,30 | 24,70 | -2,76% | 5.746,00 |
| 27.08.2025 | 25,65 | 25,65 | 25,20 | 25,40 | -0,59% | 1.233,00 |
| 26.08.2025 | 25,90 | 25,90 | 25,35 | 25,55 | -1,54% | 4.484,00 |
| 25.08.2025 | 26,00 | 26,25 | 25,50 | 25,95 | -1,89% | 4.705,00 |
| 22.08.2025 | 25,20 | 26,45 | 25,20 | 26,45 | 4,75% | 8.767,00 |
| 21.08.2025 | 25,30 | 25,30 | 25,05 | 25,25 | 0,60% | 835,00 |
| 20.08.2025 | 26,25 | 26,25 | 25,05 | 25,10 | -5,28% | 8.347,00 |
| 19.08.2025 | 26,35 | 26,90 | 26,30 | 26,50 | 0,57% | 8.093,00 |
| 18.08.2025 | 26,00 | 26,65 | 25,90 | 26,35 | 1,35% | 10.625,00 |
| 15.08.2025 | 26,35 | 26,60 | 25,95 | 26,00 | -1,52% | 8.340,00 |
| 14.08.2025 | 27,10 | 27,35 | 26,25 | 26,40 | -2,76% | 11.790,00 |
| 13.08.2025 | 25,00 | 27,55 | 24,75 | 27,15 | 8,60% | 40.723,00 |
| 12.08.2025 | 24,55 | 25,20 | 24,55 | 25,00 | 1,63% | 9.397,00 |
| 11.08.2025 | 24,80 | 25,25 | 24,25 | 24,60 | 0,20% | 16.652,00 |
| 08.08.2025 | 23,65 | 24,55 | 23,65 | 24,55 | 3,15% | 9.386,00 |
| 07.08.2025 | 22,70 | 24,10 | 22,70 | 23,80 | 4,85% | 24.023,00 |
| 06.08.2025 | 22,60 | 22,80 | 22,45 | 22,70 | 1,11% | 7.167,00 |
| 05.08.2025 | 22,15 | 22,75 | 22,15 | 22,45 | 0,22% | 7.490,00 |
| 04.08.2025 | 22,20 | 22,70 | 21,95 | 22,40 | 0,67% | 23.650,00 |
| 01.08.2025 | 23,55 | 23,55 | 22,25 | 22,25 | -6,32% | 46.803,00 |
| 31.07.2025 | 23,35 | 23,75 | 23,00 | 23,75 | 1,06% | 13.301,00 |
| 30.07.2025 | 23,60 | 23,75 | 23,40 | 23,50 | -0,21% | 2.961,00 |
| 29.07.2025 | 23,90 | 24,30 | 23,55 | 23,55 | -1,46% | 7.838,00 |
| 28.07.2025 | 24,65 | 24,90 | 23,90 | 23,90 | -2,25% | 7.371,00 |
| 25.07.2025 | 25,05 | 25,05 | 24,40 | 24,45 | -2,40% | 3.603,00 |
| 24.07.2025 | 25,20 | 25,45 | 24,80 | 25,05 | -0,60% | 8.114,00 |
| 23.07.2025 | 25,50 | 25,55 | 25,15 | 25,20 | 1,41% | 5.109,00 |
| 22.07.2025 | 25,15 | 25,20 | 24,60 | 24,85 | -2,17% | 16.036,00 |
| 21.07.2025 | 23,70 | 25,70 | 23,30 | 25,40 | 9,25% | 44.980,00 |
| 18.07.2025 | 24,20 | 24,20 | 23,05 | 23,25 | -3,73% | 8.291,00 |
| 17.07.2025 | 23,80 | 24,30 | 23,80 | 24,15 | 2,77% | 3.325,00 |
| 16.07.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -1,26% | 3.043,00 |
| 15.07.2025 | 24,00 | 24,10 | 23,60 | 23,80 | 0,42% | 6.050,00 |
| 14.07.2025 | 24,35 | 24,35 | 23,50 | 23,70 | -3,27% | 4.961,00 |
| 11.07.2025 | 25,60 | 25,60 | 24,35 | 24,50 | -5,04% | 16.840,00 |
| 10.07.2025 | 25,15 | 26,00 | 24,70 | 25,80 | 4,03% | 23.567,00 |
| 09.07.2025 | 23,30 | 24,95 | 23,30 | 24,80 | 5,53% | 9.325,00 |
| 08.07.2025 | 23,85 | 23,85 | 23,15 | 23,50 | -1,05% | 5.503,00 |
| 07.07.2025 | 22,85 | 24,10 | 22,85 | 23,75 | 4,40% | 10.043,00 |
| 04.07.2025 | 23,00 | 23,00 | 22,60 | 22,75 | 0,00% | 4.923,00 |
| 03.07.2025 | 22,70 | 23,00 | 22,55 | 22,75 | 0,44% | 4.859,00 |
| 02.07.2025 | 22,55 | 23,15 | 22,55 | 22,65 | -0,66% | 3.431,00 |
| 01.07.2025 | 23,60 | 23,60 | 22,70 | 22,80 | -3,18% | 7.595,00 |
| 30.06.2025 | 24,15 | 24,25 | 23,55 | 23,55 | -2,28% | 5.010,00 |
| 27.06.2025 | 23,15 | 24,10 | 23,10 | 24,10 | 4,10% | 14.617,00 |
| 26.06.2025 | 23,70 | 23,85 | 22,90 | 23,15 | -1,91% | 12.109,00 |
| 25.06.2025 | 21,90 | 23,75 | 21,90 | 23,60 | 8,51% | 22.937,00 |
| 24.06.2025 | 20,60 | 22,00 | 20,60 | 21,75 | 5,58% | 19.661,00 |
| 23.06.2025 | 21,15 | 21,15 | 20,60 | 20,60 | -2,60% | 8.276,00 |
| 20.06.2025 | 21,15 | 21,80 | 21,15 | 21,15 | -0,70% | 9.181,00 |
| 19.06.2025 | 21,30 | 21,65 | 21,20 | 21,30 | 0,24% | 4.518,00 |
| 18.06.2025 | 21,95 | 21,95 | 21,05 | 21,25 | -4,49% | 27.860,00 |
| 17.06.2025 | 20,45 | 22,55 | 20,00 | 22,25 | 9,07% | 36.596,00 |
| 16.06.2025 | 20,15 | 20,75 | 20,15 | 20,40 | 0,99% | 11.535,00 |
| 13.06.2025 | 20,35 | 20,50 | 20,20 | 20,20 | -3,35% | 4.040,00 |
| 12.06.2025 | 21,35 | 21,35 | 20,70 | 20,90 | -1,18% | 11.678,00 |
| 11.06.2025 | 21,05 | 21,60 | 21,05 | 21,15 | -0,24% | 14.837,00 |
| 10.06.2025 | 21,35 | 21,40 | 21,00 | 21,20 | -0,70% | 13.515,00 |
| 09.06.2025 | 21,30 | 21,50 | 21,20 | 21,35 | 0,23% | 4.779,00 |
| 06.06.2025 | 21,50 | 21,70 | 21,10 | 21,30 | 0,24% | 29.821,00 |
| 05.06.2025 | 21,00 | 21,35 | 20,95 | 21,25 | 1,19% | 6.843,00 |
| 04.06.2025 | 20,25 | 21,30 | 20,25 | 21,00 | 3,19% | 49.152,00 |
| 03.06.2025 | 20,65 | 20,65 | 20,10 | 20,35 | -0,73% | 6.954,00 |
| 02.06.2025 | 21,40 | 21,40 | 20,35 | 20,50 | -4,43% | 13.512,00 |
| 30.05.2025 | 21,45 | 22,20 | 21,35 | 21,45 | 0,00% | 7.278,00 |
| 29.05.2025 | 21,25 | 21,60 | 21,25 | 21,45 | 0,94% | 4.315,00 |
| 28.05.2025 | 21,20 | 21,60 | 21,20 | 21,25 | 0,24% | 16.024,00 |
| 27.05.2025 | 21,35 | 21,50 | 21,15 | 21,20 | -1,62% | 5.167,00 |
| 26.05.2025 | 21,20 | 22,05 | 21,20 | 21,55 | 1,65% | 10.225,00 |
| 23.05.2025 | 21,45 | 21,95 | 21,00 | 21,20 | -0,47% | 31.384,00 |
| 22.05.2025 | 21,35 | 21,40 | 20,75 | 21,30 | -1,39% | 16.769,00 |
| 21.05.2025 | 21,40 | 21,85 | 20,80 | 21,60 | 0,23% | 16.562,00 |
| 20.05.2025 | 21,35 | 21,65 | 21,00 | 21,55 | 1,41% | 6.869,00 |
| 19.05.2025 | 21,70 | 21,85 | 21,00 | 21,25 | -1,62% | 10.422,00 |
| 16.05.2025 | 21,90 | 22,05 | 21,60 | 21,60 | -1,82% | 6.881,00 |
| 15.05.2025 | 21,70 | 22,15 | 21,45 | 22,00 | 0,46% | 4.549,00 |
| 14.05.2025 | 22,55 | 22,85 | 21,75 | 21,90 | -3,74% | 12.777,00 |
| 13.05.2025 | 22,85 | 23,00 | 22,45 | 22,75 | -0,66% | 9.691,00 |
| 12.05.2025 | 23,75 | 23,95 | 22,80 | 22,90 | -1,93% | 13.332,00 |
| 09.05.2025 | 23,30 | 23,70 | 23,10 | 23,35 | 1,08% | 10.534,00 |
| 08.05.2025 | 22,90 | 23,35 | 22,90 | 23,10 | -0,22% | 1.637,00 |
| 07.05.2025 | 22,95 | 23,40 | 22,80 | 23,15 | -0,22% | 5.237,00 |
| 06.05.2025 | 23,30 | 23,45 | 22,15 | 23,20 | -0,43% | 11.966,00 |
| 05.05.2025 | 23,45 | 23,55 | 23,15 | 23,30 | -0,64% | 10.828,00 |
| 02.05.2025 | 23,25 | 23,75 | 23,15 | 23,45 | 1,96% | 15.909,00 |
| 30.04.2025 | 23,20 | 23,50 | 22,65 | 23,00 | -1,92% | 11.043,00 |
| 29.04.2025 | 24,15 | 24,45 | 23,10 | 23,45 | -0,85% | 19.972,00 |
| 28.04.2025 | 22,50 | 25,50 | 22,50 | 23,65 | 5,82% | 80.939,00 |
| 25.04.2025 | 22,20 | 22,55 | 22,05 | 22,35 | 1,59% | 3.816,00 |
| 24.04.2025 | 22,40 | 22,55 | 21,60 | 22,00 | -1,57% | 7.060,00 |
| 23.04.2025 | 21,90 | 22,50 | 21,70 | 22,35 | 4,20% | 15.878,00 |
| 22.04.2025 | 22,05 | 22,05 | 21,10 | 21,45 | -2,05% | 11.717,00 |
| 17.04.2025 | 21,65 | 22,15 | 21,65 | 21,90 | 0,23% | 4.781,00 |
| 16.04.2025 | 22,35 | 22,70 | 21,85 | 21,85 | -3,53% | 6.001,00 |
| 15.04.2025 | 22,45 | 23,50 | 22,35 | 22,65 | 1,57% | 30.809,00 |
| 14.04.2025 | 21,80 | 22,80 | 21,80 | 22,30 | 5,44% | 9.674,00 |
| 11.04.2025 | 21,70 | 22,35 | 21,10 | 21,15 | -3,86% | 8.922,00 |
| 10.04.2025 | 23,20 | 23,75 | 21,75 | 22,00 | 2,80% | 10.773,00 |
| 09.04.2025 | 21,80 | 21,95 | 21,00 | 21,40 | -4,25% | 16.683,00 |