19,825€
4,67%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,94 | 19,00 | 18,62 | 18,86 | -0,42% | 16.147,00 |
| 17.06.2026 | 19,42 | 19,42 | 18,94 | 18,94 | -2,57% | 10.436,00 |
| 16.06.2026 | 19,48 | 19,52 | 19,20 | 19,44 | 0,52% | 2.593,00 |
| 15.06.2026 | 19,50 | 19,56 | 19,22 | 19,34 | -0,10% | 10.006,00 |
| 12.06.2026 | 19,50 | 19,50 | 19,16 | 19,36 | 1,15% | 5.462,00 |
| 11.06.2026 | 19,52 | 19,52 | 19,10 | 19,14 | -2,35% | 54.950,00 |
| 10.06.2026 | 20,00 | 20,40 | 19,50 | 19,60 | -2,00% | 33.956,00 |
| 09.06.2026 | 20,30 | 20,30 | 20,00 | 20,00 | -0,25% | 2.126,00 |
| 08.06.2026 | 20,65 | 20,65 | 20,00 | 20,05 | -0,25% | 24.352,00 |
| 05.06.2026 | 20,40 | 20,55 | 20,05 | 20,10 | 0,25% | 4.118,00 |
| 04.06.2026 | 20,20 | 20,40 | 20,05 | 20,05 | -0,50% | 5.318,00 |
| 03.06.2026 | 20,25 | 20,35 | 20,05 | 20,15 | -0,74% | 7.325,00 |
| 02.06.2026 | 20,10 | 20,70 | 19,90 | 20,30 | 1,25% | 125.214,00 |
| 01.06.2026 | 20,95 | 20,95 | 19,92 | 20,05 | -3,61% | 18.826,00 |
| 29.05.2026 | 21,00 | 21,10 | 20,60 | 20,80 | -0,72% | 9.262,00 |
| 28.05.2026 | 21,00 | 21,10 | 20,85 | 20,95 | -1,18% | 1.229,00 |
| 27.05.2026 | 21,40 | 21,40 | 21,05 | 21,20 | 0,00% | 628,00 |
| 26.05.2026 | 21,30 | 21,45 | 21,00 | 21,20 | -1,85% | 8.878,00 |
| 25.05.2026 | 21,45 | 21,60 | 21,25 | 21,60 | 0,93% | 1.402,00 |
| 22.05.2026 | 21,35 | 21,40 | 21,20 | 21,40 | 0,47% | 2.503,00 |
| 21.05.2026 | 21,30 | 21,30 | 21,05 | 21,30 | 1,43% | 2.979,00 |
| 20.05.2026 | 20,90 | 21,30 | 20,75 | 21,00 | 1,69% | 4.905,00 |
| 19.05.2026 | 21,20 | 21,80 | 20,65 | 20,65 | -3,05% | 11.356,00 |
| 18.05.2026 | 21,30 | 21,70 | 20,75 | 21,30 | 0,00% | 6.436,00 |
| 15.05.2026 | 21,55 | 21,55 | 21,15 | 21,30 | -0,70% | 6.344,00 |
| 14.05.2026 | 21,00 | 21,50 | 21,00 | 21,45 | 1,66% | 4.259,00 |
| 13.05.2026 | 20,35 | 21,75 | 20,35 | 21,10 | 2,68% | 12.385,00 |
| 12.05.2026 | 21,15 | 21,15 | 20,35 | 20,55 | -1,91% | 12.903,00 |
| 11.05.2026 | 20,10 | 21,35 | 19,94 | 20,95 | 3,71% | 24.420,00 |
| 08.05.2026 | 20,30 | 20,50 | 20,15 | 20,20 | -0,74% | 3.332,00 |
| 07.05.2026 | 20,50 | 20,70 | 20,35 | 20,35 | -1,21% | 3.412,00 |
| 06.05.2026 | 20,45 | 21,00 | 20,45 | 20,60 | 1,73% | 7.863,00 |
| 05.05.2026 | 20,30 | 20,55 | 20,10 | 20,25 | 0,25% | 3.689,00 |
| 04.05.2026 | 20,10 | 20,25 | 19,90 | 20,20 | 1,10% | 6.526,00 |
| 30.04.2026 | 20,40 | 20,60 | 19,98 | 19,98 | -1,58% | 8.919,00 |
| 29.04.2026 | 21,10 | 21,10 | 20,20 | 20,30 | -2,40% | 18.533,00 |
| 28.04.2026 | 21,25 | 21,25 | 20,70 | 20,80 | -0,95% | 10.184,00 |
| 27.04.2026 | 21,05 | 21,10 | 20,90 | 21,00 | 0,00% | 4.436,00 |
| 24.04.2026 | 21,00 | 21,10 | 20,80 | 21,00 | -0,24% | 8.175,00 |
| 23.04.2026 | 21,40 | 21,40 | 20,85 | 21,05 | -0,47% | 6.805,00 |
| 22.04.2026 | 21,25 | 21,50 | 21,10 | 21,15 | 0,71% | 3.419,00 |
| 21.04.2026 | 21,65 | 22,05 | 21,00 | 21,00 | -2,78% | 12.130,00 |
| 20.04.2026 | 21,10 | 21,60 | 21,10 | 21,60 | 0,70% | 5.298,00 |
| 17.04.2026 | 21,20 | 21,60 | 21,00 | 21,45 | 0,94% | 10.355,00 |
| 16.04.2026 | 20,85 | 21,45 | 20,70 | 21,25 | 2,16% | 16.818,00 |
| 15.04.2026 | 21,20 | 21,35 | 20,35 | 20,80 | -6,73% | 24.565,00 |
| 14.04.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 1,13% | 2.944,00 |
| 13.04.2026 | 22,30 | 22,30 | 21,80 | 22,05 | -2,22% | 2.035,00 |
| 10.04.2026 | 21,35 | 22,55 | 21,35 | 22,55 | 4,40% | 7.795,00 |
| 09.04.2026 | 21,40 | 21,65 | 21,25 | 21,60 | -0,23% | 4.607,00 |
| 08.04.2026 | 21,45 | 21,80 | 21,30 | 21,65 | 3,59% | 7.666,00 |
| 07.04.2026 | 21,30 | 21,60 | 20,70 | 20,90 | -1,42% | 5.334,00 |
| 02.04.2026 | 21,30 | 21,40 | 20,95 | 21,20 | -1,17% | 6.236,00 |
| 01.04.2026 | 21,75 | 21,90 | 21,30 | 21,45 | 0,47% | 16.989,00 |
| 31.03.2026 | 21,10 | 21,50 | 21,10 | 21,35 | 0,23% | 4.814,00 |
| 30.03.2026 | 20,85 | 21,45 | 20,70 | 21,30 | 1,43% | 9.288,00 |
| 27.03.2026 | 21,20 | 21,25 | 20,65 | 21,00 | -1,87% | 8.425,00 |
| 26.03.2026 | 21,65 | 21,80 | 21,30 | 21,40 | -1,61% | 6.058,00 |
| 25.03.2026 | 22,00 | 22,05 | 21,50 | 21,75 | 0,23% | 5.875,00 |
| 24.03.2026 | 21,50 | 21,95 | 21,20 | 21,70 | -0,23% | 7.892,00 |
| 23.03.2026 | 21,10 | 22,15 | 20,30 | 21,75 | 3,08% | 30.400,00 |
| 20.03.2026 | 21,80 | 21,90 | 21,10 | 21,10 | -2,54% | 11.627,00 |
| 19.03.2026 | 22,00 | 22,15 | 21,60 | 21,65 | -2,70% | 10.272,00 |
| 18.03.2026 | 22,75 | 22,90 | 22,15 | 22,25 | -1,98% | 4.320,00 |
| 17.03.2026 | 21,80 | 22,80 | 21,75 | 22,70 | 3,18% | 10.050,00 |
| 16.03.2026 | 21,80 | 22,15 | 21,60 | 22,00 | 1,38% | 5.549,00 |
| 13.03.2026 | 21,45 | 22,10 | 21,30 | 21,70 | -0,23% | 7.053,00 |
| 12.03.2026 | 22,10 | 22,40 | 21,45 | 21,75 | -2,25% | 14.811,00 |
| 11.03.2026 | 21,70 | 22,30 | 21,55 | 22,25 | 1,14% | 9.203,00 |
| 10.03.2026 | 21,65 | 22,25 | 21,50 | 22,00 | 3,04% | 19.508,00 |
| 09.03.2026 | 21,00 | 21,55 | 21,00 | 21,35 | -0,93% | 23.426,00 |
| 06.03.2026 | 23,50 | 24,15 | 21,10 | 21,55 | -9,26% | 76.935,00 |
| 05.03.2026 | 24,05 | 24,45 | 23,75 | 23,75 | 0,00% | 7.288,00 |
| 04.03.2026 | 23,30 | 24,05 | 23,30 | 23,75 | 2,59% | 10.479,00 |
| 03.03.2026 | 24,35 | 24,35 | 23,00 | 23,15 | -6,09% | 24.122,00 |
| 02.03.2026 | 24,90 | 24,95 | 24,55 | 24,65 | -2,38% | 9.177,00 |
| 27.02.2026 | 24,95 | 25,25 | 24,60 | 25,25 | 2,64% | 14.389,00 |
| 26.02.2026 | 24,20 | 24,70 | 24,20 | 24,60 | 1,23% | 8.716,00 |
| 25.02.2026 | 24,50 | 24,90 | 24,30 | 24,30 | -1,02% | 4.323,00 |
| 24.02.2026 | 24,35 | 24,95 | 24,10 | 24,55 | 1,66% | 15.852,00 |
| 23.02.2026 | 24,50 | 24,65 | 24,15 | 24,15 | -1,23% | 1.515,00 |
| 20.02.2026 | 24,35 | 24,90 | 24,30 | 24,45 | -0,20% | 5.865,00 |
| 19.02.2026 | 24,55 | 24,70 | 24,25 | 24,50 | 0,41% | 3.443,00 |
| 18.02.2026 | 23,85 | 24,45 | 23,85 | 24,40 | 2,52% | 6.578,00 |
| 17.02.2026 | 23,85 | 23,90 | 23,40 | 23,80 | 1,28% | 8.876,00 |
| 16.02.2026 | 23,20 | 23,90 | 23,15 | 23,50 | 1,95% | 7.261,00 |
| 13.02.2026 | 23,45 | 23,45 | 22,85 | 23,05 | -1,91% | 11.651,00 |
| 12.02.2026 | 24,95 | 25,15 | 23,45 | 23,50 | -5,81% | 18.624,00 |
| 11.02.2026 | 25,15 | 25,50 | 24,90 | 24,95 | -0,99% | 22.875,00 |
| 10.02.2026 | 25,10 | 25,45 | 25,00 | 25,20 | 0,40% | 20.502,00 |
| 09.02.2026 | 25,50 | 25,70 | 25,10 | 25,10 | -1,38% | 18.778,00 |
| 06.02.2026 | 25,35 | 25,75 | 25,10 | 25,45 | -0,39% | 15.452,00 |
| 05.02.2026 | 24,50 | 25,65 | 24,50 | 25,55 | 4,07% | 50.136,00 |
| 04.02.2026 | 24,25 | 24,60 | 24,00 | 24,55 | 1,03% | 7.067,00 |
| 03.02.2026 | 23,55 | 24,70 | 23,55 | 24,30 | 1,67% | 44.650,00 |
| 02.02.2026 | 23,00 | 24,00 | 22,85 | 23,90 | 3,91% | 24.043,00 |
| 30.01.2026 | 23,05 | 23,45 | 22,85 | 23,00 | -0,22% | 11.384,00 |
| 29.01.2026 | 22,65 | 23,05 | 22,40 | 23,05 | 1,77% | 8.971,00 |
| 28.01.2026 | 22,35 | 22,95 | 22,35 | 22,65 | 0,44% | 5.352,00 |
| 27.01.2026 | 22,75 | 22,75 | 22,30 | 22,55 | -0,66% | 5.888,00 |