23,550€
-6,18%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 25,00 | 25,00 | 23,80 | 23,80 | -5,18% | 75,00 |
| 11.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 10.02.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,20% | - |
| 09.02.2026 | 25,55 | 25,55 | 25,10 | 25,10 | -1,57% | 104,00 |
| 06.02.2026 | 25,40 | 25,50 | 25,05 | 25,50 | -1,16% | 540,00 |
| 05.02.2026 | 24,50 | 25,80 | 24,50 | 25,80 | 6,39% | 550,00 |
| 04.02.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | 70,00 |
| 03.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | - |
| 02.02.2026 | 22,70 | 24,30 | 22,70 | 24,30 | 6,35% | 255,00 |
| 30.01.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 1,33% | - |
| 29.01.2026 | 22,55 | 22,55 | 22,55 | 22,55 | -0,44% | - |
| 28.01.2026 | 22,45 | 22,65 | 22,45 | 22,65 | 0,00% | 168,00 |
| 27.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | 50,00 |
| 26.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 23.01.2026 | 21,70 | 22,70 | 21,70 | 22,70 | 6,07% | 170,00 |
| 22.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | - |
| 21.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 20.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 19.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,07% | 5,00 |
| 16.01.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
| 15.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 14.01.2026 | 21,30 | 21,90 | 21,30 | 21,90 | 1,62% | 150,00 |
| 13.01.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 3,36% | - |
| 12.01.2026 | 20,55 | 20,85 | 20,55 | 20,85 | 0,48% | 29,00 |
| 09.01.2026 | 20,30 | 20,75 | 20,30 | 20,75 | 3,49% | 1,00 |
| 08.01.2026 | 20,65 | 20,75 | 20,05 | 20,05 | -2,20% | 205,00 |
| 07.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 06.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 05.01.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 02.01.2026 | 20,95 | 21,15 | 20,95 | 21,15 | -0,24% | 420,00 |
| 30.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 29.12.2025 | 20,35 | 21,20 | 20,35 | 21,20 | 3,16% | 738,00 |
| 23.12.2025 | 20,50 | 20,65 | 20,50 | 20,55 | 0,00% | 338,00 |
| 22.12.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
| 19.12.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,48% | - |
| 18.12.2025 | 20,60 | 20,75 | 20,60 | 20,65 | 0,73% | 660,00 |
| 17.12.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | 10,00 |
| 16.12.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -2,10% | 150,00 |
| 15.12.2025 | 21,40 | 21,45 | 21,00 | 21,45 | -1,15% | 410,00 |
| 12.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | - |
| 11.12.2025 | 21,65 | 21,85 | 21,65 | 21,85 | 1,86% | 150,00 |
| 10.12.2025 | 22,15 | 22,30 | 21,45 | 21,45 | -3,38% | 160,00 |
| 09.12.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 0,00% | 40,00 |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | - |
| 04.12.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,93% | - |
| 03.12.2025 | 21,35 | 21,55 | 21,35 | 21,55 | -0,23% | 260,00 |
| 02.12.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,17% | 250,00 |
| 01.12.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,93% | 50,00 |
| 28.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,46% | - |
| 27.11.2025 | 21,40 | 21,65 | 21,40 | 21,65 | 3,10% | 100,00 |
| 26.11.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 4,22% | 168,00 |
| 25.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 24.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,93% | - |
| 21.11.2025 | 20,20 | 20,20 | 19,72 | 19,72 | -1,89% | 647,00 |
| 20.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 19.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 18.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | - |
| 17.11.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,99% | - |
| 14.11.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 13.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,99% | - |
| 12.11.2025 | 19,94 | 20,20 | 19,94 | 20,15 | 3,02% | 175,00 |
| 11.11.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,71% | - |
| 10.11.2025 | 19,26 | 19,70 | 19,26 | 19,70 | 0,41% | 1.013,00 |
| 07.11.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,11% | - |
| 06.11.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,02% | - |
| 05.11.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,92% | - |
| 04.11.2025 | 20,35 | 20,35 | 19,46 | 19,46 | -5,07% | 130,00 |
| 03.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 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% | - |