22,975€
-4,87%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 22,70 | 22,98 | 22,65 | 22,98 | -4,87% | - |
02.04.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 2,33% | - |
01.04.2025 | 23,55 | 23,85 | 23,50 | 23,60 | 0,43% | 205,00 |
31.03.2025 | 24,55 | 24,55 | 23,50 | 23,50 | -7,30% | 230,00 |
28.03.2025 | 25,10 | 25,35 | 25,10 | 25,35 | -0,39% | 150,00 |
27.03.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,74% | - |
26.03.2025 | 24,85 | 25,90 | 24,85 | 25,90 | 5,07% | 150,00 |
25.03.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -1,20% | - |
24.03.2025 | 26,25 | 26,25 | 24,95 | 24,95 | -3,67% | 290,00 |
21.03.2025 | 27,15 | 27,15 | 25,90 | 25,90 | -2,08% | 50,00 |
20.03.2025 | 28,55 | 28,65 | 26,00 | 26,45 | -8,16% | 651,00 |
19.03.2025 | 27,90 | 28,80 | 27,75 | 28,80 | 6,27% | 778,00 |
18.03.2025 | 25,20 | 27,60 | 25,20 | 27,10 | 4,84% | 1.950,00 |
17.03.2025 | 25,70 | 25,85 | 25,70 | 25,85 | 3,40% | 140,00 |
14.03.2025 | 22,45 | 25,00 | 22,05 | 25,00 | 9,41% | 488,00 |
13.03.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 0,00% | - |
12.03.2025 | 22,75 | 22,85 | 22,75 | 22,85 | -1,08% | 200,00 |
11.03.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -5,71% | - |
10.03.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 4,26% | 500,00 |
07.03.2025 | 24,05 | 24,05 | 23,50 | 23,50 | -3,89% | 3,00 |
06.03.2025 | 24,30 | 24,45 | 24,25 | 24,45 | 3,60% | 1.712,00 |
05.03.2025 | 21,90 | 23,70 | 21,90 | 23,60 | 11,32% | 1.149,00 |
04.03.2025 | 23,05 | 23,05 | 20,80 | 21,20 | -8,62% | 253,00 |
03.03.2025 | 22,80 | 23,35 | 22,80 | 23,20 | 0,43% | 750,00 |
28.02.2025 | 23,00 | 23,10 | 23,00 | 23,10 | -0,86% | 150,00 |
27.02.2025 | 23,45 | 23,70 | 23,30 | 23,30 | -2,71% | 700,00 |
26.02.2025 | 22,65 | 23,95 | 22,65 | 23,95 | 7,40% | 640,00 |
25.02.2025 | 23,70 | 24,00 | 22,30 | 22,30 | -4,09% | 53,00 |
24.02.2025 | 22,35 | 23,70 | 22,35 | 23,25 | 5,68% | 1.050,00 |
21.02.2025 | 22,50 | 22,70 | 22,00 | 22,00 | -2,44% | 203,00 |
20.02.2025 | 22,25 | 22,55 | 22,25 | 22,55 | 2,97% | 588,00 |
19.02.2025 | 20,80 | 23,05 | 20,80 | 21,90 | 6,05% | 781,00 |
18.02.2025 | 20,25 | 20,65 | 20,25 | 20,65 | 2,48% | 120,00 |
17.02.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,00% | 50,00 |
14.02.2025 | 19,84 | 20,15 | 19,84 | 20,15 | 1,46% | 55,00 |
13.02.2025 | 19,46 | 19,86 | 19,46 | 19,86 | 1,22% | 704,00 |
12.02.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,81% | - |
11.02.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,80% | - |
10.02.2025 | 19,90 | 19,94 | 19,90 | 19,94 | -0,30% | 66,00 |
07.02.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,20% | 100,00 |
06.02.2025 | 19,82 | 19,96 | 19,82 | 19,96 | 1,53% | 20,00 |
05.02.2025 | 19,92 | 19,92 | 19,66 | 19,66 | -1,11% | 40,00 |
04.02.2025 | 20,20 | 20,25 | 19,88 | 19,88 | -2,31% | 562,00 |
03.02.2025 | 20,40 | 20,65 | 20,35 | 20,35 | -6,44% | 1.364,00 |
31.01.2025 | 20,95 | 21,75 | 20,95 | 21,75 | 6,10% | 500,00 |
30.01.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 1,74% | 3,00 |
29.01.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,46% | - |
28.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,50% | - |
27.01.2025 | 20,30 | 20,30 | 19,96 | 19,96 | -0,94% | 8,00 |
24.01.2025 | 19,24 | 20,15 | 19,24 | 20,15 | 2,08% | 185,00 |
23.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -3,94% | - |
22.01.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,24% | - |
21.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -2,37% | 403,00 |
20.01.2025 | 21,85 | 21,85 | 21,10 | 21,10 | -0,24% | 253,00 |
17.01.2025 | 20,70 | 21,55 | 20,70 | 21,15 | 3,17% | 570,00 |
16.01.2025 | 21,70 | 21,70 | 20,50 | 20,50 | 0,74% | 1.008,00 |
15.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
14.01.2025 | 18,90 | 20,85 | 18,90 | 20,75 | 9,90% | 720,00 |
13.01.2025 | 19,90 | 20,10 | 18,88 | 18,88 | 5,59% | 254,00 |
10.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,67% | - |
09.01.2025 | 18,32 | 18,32 | 18,00 | 18,00 | -2,39% | 30,00 |
08.01.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,32% | - |
07.01.2025 | 18,46 | 18,46 | 18,20 | 18,20 | -0,55% | 50,00 |
06.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,11% | 1,00 |
03.01.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,77% | - |
02.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,44% | - |
30.12.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,65% | - |
27.12.2024 | 17,22 | 18,34 | 17,22 | 18,34 | 5,89% | 130,00 |
23.12.2024 | 17,12 | 17,92 | 17,12 | 17,32 | 1,29% | 300,00 |
20.12.2024 | 17,36 | 17,36 | 17,10 | 17,10 | -5,42% | 403,00 |
19.12.2024 | 17,94 | 18,08 | 17,94 | 18,08 | 0,22% | 165,00 |
18.12.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,31% | - |
17.12.2024 | 18,40 | 18,40 | 18,20 | 18,28 | -5,48% | 503,00 |
16.12.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,73% | - |
13.12.2024 | 19,66 | 19,82 | 19,66 | 19,68 | 5,02% | 255,00 |
12.12.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -6,30% | 150,00 |
11.12.2024 | 20,15 | 20,15 | 20,00 | 20,00 | -1,96% | 350,00 |
10.12.2024 | 19,52 | 20,40 | 19,52 | 20,40 | 5,15% | 150,00 |
09.12.2024 | 19,34 | 19,40 | 19,32 | 19,40 | 2,11% | 780,00 |
06.12.2024 | 19,28 | 19,28 | 19,00 | 19,00 | -3,55% | 44,00 |
05.12.2024 | 19,14 | 19,70 | 19,14 | 19,70 | 5,35% | 165,00 |
04.12.2024 | 18,54 | 18,70 | 18,54 | 18,70 | 2,07% | 10,00 |
03.12.2024 | 18,92 | 18,92 | 18,32 | 18,32 | -1,08% | 100,00 |
02.12.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 1,31% | 100,00 |
29.11.2024 | 19,06 | 19,06 | 18,28 | 18,28 | -3,89% | 150,00 |
28.11.2024 | 19,02 | 19,02 | 19,02 | 19,02 | -1,25% | - |
27.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,62% | - |
26.11.2024 | 20,15 | 20,15 | 19,38 | 19,38 | -3,34% | 526,00 |
25.11.2024 | 19,68 | 20,05 | 19,68 | 20,05 | 2,93% | 192,00 |
22.11.2024 | 19,22 | 19,48 | 19,22 | 19,48 | 0,31% | 35,00 |
21.11.2024 | 19,38 | 19,47 | 18,88 | 19,42 | 0,73% | 75,00 |
20.11.2024 | 19,46 | 19,68 | 19,06 | 19,28 | -1,03% | 670,00 |
19.11.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -4,98% | 3,00 |
18.11.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 2,50% | 200,00 |
15.11.2024 | 19,84 | 20,00 | 19,84 | 20,00 | 1,73% | 100,00 |
14.11.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -3,15% | - |
13.11.2024 | 20,15 | 20,30 | 20,15 | 20,30 | 1,25% | 150,00 |
12.11.2024 | 20,65 | 20,65 | 20,05 | 20,05 | -5,87% | 35,00 |
11.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -3,62% | - |
08.11.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 0,00% | 500,00 |