20,350€
-2,63%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 20,60 | 20,73 | 20,20 | 20,40 | -2,39% | - |
| 31.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 30.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | 150,00 |
| 29.10.2025 | 21,25 | 21,25 | 21,15 | 21,15 | -2,53% | 100,00 |
| 28.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 27.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,23% | - |
| 24.10.2025 | 21,70 | 21,75 | 21,70 | 21,75 | 0,93% | 1,00 |
| 23.10.2025 | 21,45 | 21,65 | 21,45 | 21,55 | 2,13% | 300,00 |
| 22.10.2025 | 21,40 | 21,40 | 21,10 | 21,10 | -2,31% | 31,00 |
| 21.10.2025 | 21,90 | 21,90 | 21,60 | 21,60 | 1,41% | 86,00 |
| 20.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,67% | - |
| 17.10.2025 | 21,15 | 21,15 | 20,95 | 20,95 | -1,64% | 150,00 |
| 16.10.2025 | 21,05 | 21,30 | 21,05 | 21,30 | -0,70% | 95,00 |
| 15.10.2025 | 21,30 | 21,75 | 21,30 | 21,45 | -0,92% | 340,00 |
| 14.10.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,26% | - |
| 13.10.2025 | 21,35 | 22,15 | 21,35 | 22,15 | 1,14% | 771,00 |
| 10.10.2025 | 22,55 | 22,75 | 21,90 | 21,90 | -2,67% | 813,00 |
| 09.10.2025 | 23,85 | 24,20 | 22,50 | 22,50 | -2,39% | 366,00 |
| 08.10.2025 | 23,25 | 23,30 | 23,05 | 23,05 | 0,22% | 3,00 |
| 07.10.2025 | 23,55 | 23,55 | 23,00 | 23,00 | -1,29% | 3,00 |
| 06.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 03.10.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 02.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 01.10.2025 | 23,30 | 23,30 | 23,10 | 23,10 | -1,70% | 170,00 |
| 30.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 29.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
| 26.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,49% | - |
| 25.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 3,08% | - |
| 24.09.2025 | 23,15 | 23,15 | 22,75 | 22,75 | -4,81% | 205,00 |
| 23.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 22.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 18.09.2025 | 23,55 | 24,05 | 23,55 | 24,05 | 0,84% | 22,00 |
| 17.09.2025 | 23,35 | 23,85 | 23,35 | 23,85 | -0,21% | 665,00 |
| 16.09.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 15.09.2025 | 24,15 | 24,15 | 24,10 | 24,10 | -0,41% | 50,00 |
| 12.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,83% | - |
| 10.09.2025 | 24,55 | 24,65 | 24,55 | 24,65 | 0,41% | 350,00 |
| 05.09.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,41% | - |
| 04.09.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,82% | - |
| 03.09.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -1,42% | - |
| 02.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 28.08.2025 | 25,35 | 25,35 | 25,20 | 25,20 | 0,20% | 200,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,15 | 25,15 | -0,59% | 332,00 |
| 26.08.2025 | 25,85 | 25,85 | 25,30 | 25,30 | -3,07% | 110,00 |
| 25.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 3,57% | - |
| 22.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | - |
| 21.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -5,47% | - |
| 20.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,34% | - |
| 19.08.2025 | 26,40 | 26,70 | 26,15 | 26,15 | 2,55% | 119,00 |
| 18.08.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,41% | - |
| 15.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 14.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,56% | 100,00 |
| 13.08.2025 | 24,95 | 27,60 | 24,95 | 26,85 | 9,82% | 220,00 |
| 12.08.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 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 |