16,970€
-1,34%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,93 | 16,93 | 16,70 | 16,93 | -1,57% | - |
| 20.10.2026 | 16,54 | 17,20 | 16,54 | 17,20 | 2,63% | 20,00 |
| 19.10.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 1,58% | - |
| 16.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,67% | - |
| 15.10.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,94% | - |
| 14.10.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,00% | - |
| 13.10.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,70% | - |
| 12.10.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -0,47% | - |
| 09.10.2026 | 17,00 | 17,20 | 17,00 | 17,14 | 1,06% | 200,00 |
| 08.10.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,35% | - |
| 07.10.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -0,82% | - |
| 06.10.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -3,70% | - |
| 05.10.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,34% | - |
| 02.10.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 0,22% | - |
| 01.10.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -1,44% | - |
| 30.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,11% | - |
| 29.09.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | - |
| 28.09.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,98% | - |
| 25.09.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 0,66% | - |
| 24.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,00% | - |
| 23.09.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -1,85% | - |
| 22.09.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | - |
| 21.09.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,54% | - |
| 18.09.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,75% | - |
| 17.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 16.09.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,06% | - |
| 15.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,21% | - |
| 14.09.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,11% | - |
| 11.09.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 1,85% | - |
| 10.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -3,26% | - |
| 09.09.2026 | 18,76 | 19,00 | 18,76 | 19,00 | 0,64% | 347,00 |
| 08.09.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,85% | - |
| 07.09.2026 | 18,84 | 18,98 | 18,72 | 18,72 | -0,21% | 471,00 |
| 04.09.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,11% | - |
| 03.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,05% | - |
| 02.09.2026 | 18,88 | 18,98 | 18,88 | 18,98 | 0,85% | 300,00 |
| 01.09.2026 | 18,72 | 18,82 | 18,72 | 18,82 | -0,11% | 140,00 |
| 31.08.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -1,05% | - |
| 28.08.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 1,17% | - |
| 27.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 26.08.2026 | 18,18 | 18,62 | 18,18 | 18,62 | 3,91% | 110,00 |
| 25.08.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,99% | - |
| 24.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 21.08.2026 | 17,96 | 18,06 | 17,96 | 18,02 | -0,77% | 820,00 |
| 20.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,44% | - |
| 19.08.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -1,30% | - |
| 18.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 2,21% | - |
| 17.08.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -2,38% | - |
| 14.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 0,22% | - |
| 13.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 12.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,00% | - |
| 11.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,43% | - |
| 10.08.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,54% | - |
| 07.08.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -1,07% | - |
| 06.08.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,11% | - |
| 05.08.2026 | 18,48 | 18,68 | 18,48 | 18,68 | -0,32% | 500,00 |
| 04.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,85% | - |
| 03.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 31.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,32% | - |
| 30.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,43% | - |
| 29.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,11% | 400,00 |
| 28.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,64% | - |
| 27.07.2026 | 18,44 | 18,68 | 18,44 | 18,68 | 1,41% | 150,00 |
| 24.07.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,18% | - |
| 23.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,32% | - |
| 22.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,21% | - |
| 21.07.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -1,38% | - |
| 20.07.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,42% | - |
| 17.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 2,71% | - |
| 16.07.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -1,39% | - |
| 15.07.2026 | 18,78 | 18,78 | 18,72 | 18,72 | -1,27% | 150,00 |
| 14.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,52% | - |
| 13.07.2026 | 19,00 | 19,06 | 19,00 | 19,06 | 0,85% | 1,00 |
| 10.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | - |
| 09.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,00% | - |
| 08.07.2026 | 19,06 | 19,06 | 19,04 | 19,04 | -0,42% | 150,00 |
| 07.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,73% | - |
| 06.07.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -0,31% | 150,00 |
| 03.07.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 2,66% | - |
| 02.07.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,11% | - |
| 01.07.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 0,32% | - |
| 30.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,75% | - |
| 29.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -0,64% | - |
| 26.06.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,16% | - |
| 25.06.2026 | 18,78 | 18,98 | 18,78 | 18,98 | 1,82% | 300,00 |
| 24.06.2026 | 18,88 | 18,88 | 18,64 | 18,64 | -2,51% | 10,00 |
| 23.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 1,59% | - |
| 22.06.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | 200,00 |
| 19.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,32% | - |
| 18.06.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -2,08% | - |
| 17.06.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,00% | - |
| 16.06.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -1,33% | - |
| 15.06.2026 | 19,24 | 19,50 | 19,24 | 19,50 | 1,67% | 300,00 |
| 12.06.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -2,14% | 35,00 |
| 11.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,90% | - |
| 10.06.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,20% | - |
| 09.06.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,20% | - |
| 08.06.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,58% | - |
| 05.06.2026 | 19,98 | 20,30 | 19,98 | 20,30 | 2,73% | 150,00 |
| 04.06.2026 | 19,98 | 19,98 | 19,76 | 19,76 | -1,94% | 60,00 |