17,240€
-4,65%
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 | 17,10 | 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 |
| 07.11.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 06.11.2024 | 22,20 | 22,20 | 22,10 | 22,10 | -0,45% | 110,00 |
| 05.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,90% | 5,00 |
| 04.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 3,36% | 15,00 |
| 01.11.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,76% | - |
| 31.10.2024 | 22,05 | 22,75 | 22,00 | 22,75 | 1,11% | 283,00 |
| 30.10.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,53% | 8,00 |
| 29.10.2024 | 24,10 | 24,10 | 22,75 | 22,85 | -5,19% | 1.987,00 |
| 28.10.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 25.10.2024 | 24,45 | 24,45 | 24,30 | 24,30 | -0,82% | 140,00 |
| 24.10.2024 | 24,10 | 24,50 | 24,10 | 24,50 | -2,20% | 215,00 |
| 23.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -0,20% | - |
| 22.10.2024 | 26,20 | 26,25 | 25,10 | 25,10 | 2,45% | 240,00 |
| 21.10.2024 | 24,25 | 24,50 | 24,25 | 24,50 | 1,24% | 400,00 |
| 18.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,47% | - |
| 17.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,63% | - |
| 16.10.2024 | 23,75 | 23,75 | 23,70 | 23,70 | 1,72% | 200,00 |
| 15.10.2024 | 23,60 | 23,60 | 23,30 | 23,30 | -1,89% | 705,00 |
| 14.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,21% | 45,00 |
| 11.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 10.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,84% | - |
| 09.10.2024 | 23,45 | 24,05 | 23,45 | 23,95 | -1,44% | 90,00 |
| 08.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 07.10.2024 | 24,05 | 24,15 | 24,05 | 24,15 | 0,62% | 20,00 |
| 04.10.2024 | 24,10 | 24,10 | 24,00 | 24,00 | -0,21% | 325,00 |
| 03.10.2024 | 24,00 | 24,15 | 24,00 | 24,05 | 0,63% | 190,00 |
| 02.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -2,65% | - |
| 01.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,21% | - |
| 30.09.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,40% | - |
| 27.09.2024 | 25,10 | 25,10 | 24,95 | 24,95 | 0,00% | 160,00 |
| 26.09.2024 | 25,50 | 25,50 | 24,95 | 24,95 | 1,22% | 3,00 |
| 25.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -2,57% | - |
| 24.09.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 1,61% | 30,00 |
| 23.09.2024 | 24,25 | 24,90 | 24,25 | 24,90 | -0,80% | 195,00 |
| 20.09.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 0,60% | 105,00 |
| 19.09.2024 | 24,70 | 24,95 | 24,70 | 24,95 | 1,22% | 59,00 |
| 18.09.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 2,49% | - |
| 17.09.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,05% | - |
| 16.09.2024 | 23,65 | 24,10 | 23,65 | 23,80 | 1,28% | 51,00 |
| 13.09.2024 | 23,40 | 23,50 | 23,40 | 23,50 | -2,29% | 510,00 |
| 12.09.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,82% | - |
| 11.09.2024 | 24,85 | 24,90 | 24,00 | 24,25 | -4,15% | 545,00 |
| 10.09.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 09.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,97% | - |
| 06.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | - |
| 05.09.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,72% | - |
| 04.09.2024 | 26,30 | 26,30 | 26,15 | 26,15 | -4,74% | 300,00 |
| 03.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,10% | - |
| 02.09.2024 | 27,00 | 27,15 | 26,25 | 27,15 | -1,09% | 75,00 |
| 30.08.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,44% | - |
| 29.08.2024 | 27,10 | 27,85 | 27,10 | 27,85 | 2,58% | 18,00 |
| 28.08.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,27% | - |
| 27.08.2024 | 27,60 | 27,60 | 27,50 | 27,50 | -1,61% | 15,00 |
| 26.08.2024 | 27,10 | 27,95 | 27,10 | 27,95 | 4,29% | 150,00 |
| 23.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,65% | - |
| 22.08.2024 | 27,40 | 27,40 | 27,25 | 27,25 | -0,37% | 15,00 |
| 21.08.2024 | 26,55 | 27,35 | 26,55 | 27,35 | -1,26% | 2,00 |
| 20.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | - |
| 19.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,44% | 3,00 |
| 16.08.2024 | 28,20 | 28,20 | 27,70 | 27,70 | -3,48% | 151,00 |
| 15.08.2024 | 27,75 | 28,70 | 27,75 | 28,70 | 5,90% | 162,00 |
| 14.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,81% | - |
| 13.08.2024 | 26,65 | 27,60 | 26,65 | 27,60 | 3,56% | 43,00 |
| 12.08.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -3,09% | - |
| 09.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 2,42% | - |
| 08.08.2024 | 26,80 | 26,85 | 26,80 | 26,85 | 3,07% | 110,00 |
| 07.08.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 06.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 4,61% | - |
| 05.08.2024 | 26,00 | 26,00 | 24,95 | 24,95 | -5,49% | 60,00 |