20,275€
-1,34%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -3,36% | 100,00 |
| 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 |