19,210€
0,89%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 20.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 1.000,00 |
| 17.04.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 2,16% | 470,00 |
| 16.04.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | - |
| 15.04.2026 | 20,95 | 21,00 | 20,95 | 21,00 | -4,76% | 1,00 |
| 14.04.2026 | 22,00 | 22,30 | 22,00 | 22,05 | 0,23% | 158,00 |
| 13.04.2026 | 22,05 | 22,05 | 22,00 | 22,00 | 2,33% | 2,00 |
| 10.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 09.04.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 08.04.2026 | 21,25 | 21,65 | 21,25 | 21,50 | 1,18% | 3.200,00 |
| 07.04.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,47% | - |
| 02.04.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,61% | - |
| 01.04.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 2,60% | 150,00 |
| 31.03.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,44% | - |
| 30.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,88% | - |
| 27.03.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,85% | - |
| 26.03.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 25.03.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 24.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,83% | - |
| 23.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -3,02% | - |
| 20.03.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | - |
| 19.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,11% | - |
| 17.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,23% | - |
| 16.03.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 2,34% | - |
| 13.03.2026 | 21,65 | 21,65 | 21,35 | 21,35 | -2,95% | 34,00 |
| 12.03.2026 | 21,95 | 22,00 | 21,95 | 22,00 | 2,33% | 643,00 |
| 11.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 10.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,18% | - |
| 09.03.2026 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
| 06.03.2026 | 23,75 | 23,75 | 21,40 | 21,40 | -9,70% | 100,00 |
| 05.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,38% | - |
| 04.03.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -2,32% | - |
| 03.03.2026 | 24,60 | 24,60 | 23,45 | 23,70 | -5,95% | 646,00 |
| 02.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 250,00 |
| 27.02.2026 | 24,45 | 25,00 | 24,45 | 25,00 | 2,25% | 750,00 |
| 26.02.2026 | 24,00 | 24,45 | 24,00 | 24,45 | 0,00% | 100,00 |
| 25.02.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,20% | - |
| 24.02.2026 | 23,90 | 24,50 | 23,90 | 24,50 | 0,82% | 519,00 |
| 23.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 20.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 19.02.2026 | 24,35 | 24,80 | 24,35 | 24,80 | 3,33% | 20,00 |
| 18.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 430,00 |
| 17.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |