21,200€
3,41%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |