24,650€
8,83%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 23,75 | 24,90 | 23,60 | 24,90 | 9,93% | 380,00 |
| 07.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 05.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,59% | 125,00 |
| 04.08.2025 | 22,20 | 22,55 | 22,05 | 22,05 | -3,08% | 170,00 |
| 01.08.2025 | 23,55 | 23,55 | 22,75 | 22,75 | -1,73% | 60,00 |
| 31.07.2025 | 23,45 | 23,45 | 23,15 | 23,15 | -1,91% | 100,00 |
| 30.07.2025 | 23,55 | 23,60 | 23,55 | 23,60 | 1,07% | 4,00 |
| 29.07.2025 | 23,85 | 24,15 | 23,35 | 23,35 | -3,51% | 865,00 |
| 28.07.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -1,63% | 250,00 |
| 25.07.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -3,34% | 150,00 |
| 24.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 2,00% | - |
| 23.07.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,00% | - |
| 22.07.2025 | 25,20 | 25,20 | 24,95 | 24,95 | 0,81% | 150,00 |
| 21.07.2025 | 23,25 | 25,50 | 23,25 | 24,75 | 3,56% | 785,00 |
| 18.07.2025 | 24,10 | 24,30 | 23,90 | 23,90 | -0,21% | 250,00 |
| 17.07.2025 | 23,65 | 23,95 | 23,65 | 23,95 | 0,84% | 115,00 |
| 16.07.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 15.07.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 1,70% | 5,00 |
| 14.07.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -5,24% | 350,00 |
| 11.07.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -0,40% | 215,00 |
| 10.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 09.07.2025 | 23,45 | 24,70 | 23,45 | 24,70 | 5,56% | 1.410,00 |
| 08.07.2025 | 23,60 | 23,60 | 23,30 | 23,40 | 2,18% | 565,00 |
| 07.07.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 04.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 03.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,53% | - |
| 02.07.2025 | 22,75 | 22,95 | 22,75 | 22,95 | -2,34% | 45,00 |
| 01.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 30.06.2025 | 24,05 | 24,10 | 23,45 | 23,45 | -2,09% | 54,00 |
| 27.06.2025 | 23,30 | 23,95 | 23,30 | 23,95 | 3,90% | 500,00 |
| 26.06.2025 | 23,20 | 23,20 | 23,05 | 23,05 | -1,50% | 150,00 |
| 25.06.2025 | 21,80 | 23,40 | 21,80 | 23,40 | 10,12% | 500,00 |
| 24.06.2025 | 20,70 | 21,25 | 20,70 | 21,25 | 1,67% | 100,00 |
| 23.06.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -1,65% | 50,00 |
| 20.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 19.06.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,83% | 250,00 |
| 18.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 7,90% | - |
| 17.06.2025 | 20,30 | 20,45 | 20,25 | 20,25 | -0,25% | 98,00 |
| 16.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 13.06.2025 | 20,55 | 20,55 | 20,05 | 20,05 | -4,52% | 205,00 |
| 12.06.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -1,87% | 50,00 |
| 11.06.2025 | 21,15 | 21,40 | 21,15 | 21,40 | 0,47% | 50,00 |
| 10.06.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | 5,00 |
| 09.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | - |
| 06.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 05.06.2025 | 21,05 | 21,05 | 20,90 | 20,90 | 1,95% | 50,00 |
| 04.06.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,00% | 50,00 |
| 03.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,20% | - |
| 02.06.2025 | 21,40 | 21,40 | 20,75 | 20,75 | -2,81% | 122,00 |
| 30.05.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | - |
| 29.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 28.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 27.05.2025 | 21,45 | 21,45 | 21,40 | 21,40 | 0,00% | 70,00 |
| 26.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -1,38% | 70,00 |
| 22.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | 20,00 |
| 21.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,65% | - |
| 20.05.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,63% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -1,83% | 50,00 |
| 16.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 15.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 14.05.2025 | 22,50 | 22,70 | 22,30 | 22,30 | -3,04% | 300,00 |
| 13.05.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | 5,00 |
| 12.05.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -3,16% | 200,00 |
| 09.05.2025 | 23,10 | 23,80 | 23,10 | 23,75 | 2,15% | 793,00 |
| 08.05.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,43% | - |
| 07.05.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 06.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 05.05.2025 | 23,45 | 23,45 | 23,20 | 23,20 | 1,09% | 200,00 |
| 02.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,92% | - |
| 30.04.2025 | 23,45 | 23,45 | 23,40 | 23,40 | -2,30% | 5,00 |
| 29.04.2025 | 23,95 | 24,30 | 23,95 | 23,95 | -0,42% | 453,00 |
| 28.04.2025 | 22,35 | 24,95 | 22,35 | 24,05 | 9,07% | 582,00 |
| 25.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 24.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 23.04.2025 | 21,60 | 22,15 | 21,60 | 22,15 | 3,99% | 718,00 |
| 22.04.2025 | 21,85 | 21,85 | 21,30 | 21,30 | -2,52% | 300,00 |
| 17.04.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | - |
| 16.04.2025 | 22,55 | 22,55 | 22,00 | 22,00 | -2,22% | 130,00 |
| 15.04.2025 | 21,95 | 23,10 | 21,95 | 22,50 | 0,45% | 53,00 |
| 14.04.2025 | 21,70 | 22,40 | 21,70 | 22,40 | 4,43% | 357,00 |
| 11.04.2025 | 21,65 | 21,65 | 21,45 | 21,45 | -4,24% | 3,00 |
| 10.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 09.04.2025 | 20,60 | 23,40 | 20,60 | 23,40 | 6,61% | 300,00 |
| 08.04.2025 | 21,40 | 22,95 | 21,40 | 21,95 | -0,45% | 1.399,00 |
| 07.04.2025 | 20,10 | 22,05 | 19,80 | 22,05 | 9,43% | 1.005,00 |
| 04.04.2025 | 21,65 | 21,65 | 19,92 | 20,15 | -13,89% | 423,00 |
| 03.04.2025 | 22,65 | 23,40 | 22,65 | 23,40 | -3,11% | 65,00 |
| 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 |