18,560€
-1,69%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,97 | 19,11 | 18,76 | 18,97 | 0,48% | 197,00 |
| 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 |
| 03.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,75% | - |
| 02.06.2026 | 20,25 | 20,25 | 20,00 | 20,00 | -3,61% | 500,00 |
| 01.06.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 29.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,19% | - |
| 28.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,64% | - |
| 27.05.2026 | 21,10 | 21,40 | 21,10 | 21,40 | 0,23% | 100,00 |
| 26.05.2026 | 21,50 | 21,50 | 21,35 | 21,35 | 0,47% | 5,00 |
| 25.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 22.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 1,67% | - |
| 21.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,70% | 5,00 |
| 20.05.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -2,84% | - |
| 19.05.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | - |
| 18.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 15.05.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,95% | - |
| 14.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,41% | - |
| 13.05.2026 | 20,50 | 21,35 | 20,50 | 21,35 | 1,18% | 1.650,00 |
| 12.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 4,71% | - |
| 11.05.2026 | 20,20 | 20,20 | 20,05 | 20,15 | -1,47% | 100,00 |
| 08.05.2026 | 20,15 | 20,45 | 20,15 | 20,45 | -0,49% | 150,00 |
| 07.05.2026 | 20,50 | 20,55 | 20,50 | 20,55 | 0,24% | 300,00 |
| 06.05.2026 | 20,25 | 20,75 | 20,25 | 20,50 | 2,50% | 810,00 |
| 05.05.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -0,74% | 400,00 |
| 04.05.2026 | 20,30 | 20,30 | 20,00 | 20,15 | 1,46% | 164,00 |
| 30.04.2026 | 20,25 | 20,25 | 19,86 | 19,86 | -4,29% | 45,00 |
| 29.04.2026 | 20,85 | 20,85 | 20,75 | 20,75 | -0,95% | 100,00 |
| 28.04.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
| 27.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | - |
| 24.04.2026 | 20,95 | 20,95 | 20,90 | 20,95 | -0,95% | 115,00 |
| 23.04.2026 | 21,10 | 21,15 | 21,10 | 21,15 | 0,48% | 100,00 |
| 22.04.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -2,32% | - |