39,310€
-0,01%
Echtzeit-Aktienkurs STE GENERALE INH. EO 1,25
Bid:
Ask:
Aktienkurse zur STE GENERALE INH. EO 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,76 | 38,99 | 38,76 | 38,99 | -0,83% | 400,00 |
| 27.02.2025 | 39,26 | 39,34 | 38,78 | 39,32 | -0,22% | 1.098,00 |
| 26.02.2025 | 38,81 | 39,40 | 38,61 | 39,40 | 1,34% | 850,00 |
| 25.02.2025 | 38,03 | 38,95 | 38,03 | 38,88 | 2,18% | 1.770,00 |
| 24.02.2025 | 37,84 | 38,05 | 37,78 | 38,05 | 0,98% | 2.111,00 |
| 21.02.2025 | 37,39 | 38,00 | 37,39 | 37,68 | 0,86% | 2.424,00 |
| 20.02.2025 | 37,74 | 38,29 | 37,36 | 37,36 | -1,15% | 294,00 |
| 19.02.2025 | 37,80 | 37,99 | 37,80 | 37,80 | -0,01% | 255,00 |
| 18.02.2025 | 37,04 | 37,80 | 37,04 | 37,80 | 1,20% | 1.720,00 |
| 17.02.2025 | 37,01 | 37,51 | 37,01 | 37,35 | 1,03% | 908,00 |
| 14.02.2025 | 36,55 | 36,97 | 36,55 | 36,97 | 1,19% | 760,00 |
| 13.02.2025 | 37,35 | 37,90 | 36,54 | 36,54 | -2,48% | 1.905,00 |
| 12.02.2025 | 36,61 | 37,47 | 36,55 | 37,47 | 2,70% | 2.558,00 |
| 11.02.2025 | 35,05 | 36,60 | 34,77 | 36,48 | 3,08% | 931,00 |
| 10.02.2025 | 35,81 | 35,94 | 35,39 | 35,39 | -1,78% | 2.835,00 |
| 07.02.2025 | 34,77 | 36,03 | 34,77 | 36,03 | 2,66% | 4.245,00 |
| 06.02.2025 | 31,42 | 35,23 | 31,42 | 35,10 | 13,37% | 10.270,00 |
| 05.02.2025 | 30,71 | 31,02 | 30,71 | 30,96 | 1,14% | 3.150,00 |
| 04.02.2025 | 30,59 | 30,61 | 30,59 | 30,61 | 0,02% | 40,00 |
| 03.02.2025 | 30,65 | 30,65 | 30,34 | 30,60 | -2,35% | 1.650,00 |
| 31.01.2025 | 31,05 | 31,34 | 31,05 | 31,34 | 0,37% | 860,00 |
| 30.01.2025 | 30,86 | 31,22 | 30,86 | 31,22 | 0,73% | 2.176,00 |
| 29.01.2025 | 30,80 | 31,00 | 30,65 | 31,00 | 0,96% | 618,00 |
| 28.01.2025 | 30,48 | 30,71 | 30,48 | 30,70 | 0,59% | 120,00 |
| 27.01.2025 | 29,96 | 30,59 | 29,81 | 30,52 | 1,55% | 7.757,00 |
| 24.01.2025 | 30,00 | 30,25 | 30,00 | 30,06 | 0,74% | 4.485,00 |
| 23.01.2025 | 29,18 | 29,84 | 29,18 | 29,84 | 1,90% | 18.361,00 |
| 22.01.2025 | 29,32 | 29,32 | 29,28 | 29,28 | -0,29% | 45,00 |
| 21.01.2025 | 29,20 | 29,37 | 29,20 | 29,37 | 0,75% | 1.146,00 |
| 20.01.2025 | 28,93 | 29,35 | 28,93 | 29,15 | 1,62% | 1.695,00 |
| 17.01.2025 | 28,72 | 28,95 | 28,68 | 28,68 | -0,07% | 652,00 |
| 16.01.2025 | 28,73 | 28,84 | 28,70 | 28,70 | -0,31% | 277,00 |
| 15.01.2025 | 27,92 | 28,79 | 27,92 | 28,79 | 3,06% | 375,00 |
| 14.01.2025 | 27,36 | 28,18 | 27,36 | 27,94 | 2,19% | 2.722,00 |
| 13.01.2025 | 27,09 | 27,40 | 27,09 | 27,34 | 0,02% | 2.350,00 |
| 10.01.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 0,59% | - |
| 09.01.2025 | 27,50 | 27,50 | 27,17 | 27,17 | -1,34% | 400,00 |
| 08.01.2025 | 27,05 | 27,54 | 27,05 | 27,54 | 1,55% | 72,00 |
| 07.01.2025 | 27,24 | 27,24 | 27,12 | 27,12 | -0,57% | 643,00 |
| 06.01.2025 | 26,75 | 27,52 | 26,75 | 27,28 | 2,92% | 1.178,00 |
| 03.01.2025 | 27,10 | 27,10 | 26,50 | 26,50 | -2,45% | 365,00 |
| 02.01.2025 | 27,16 | 27,40 | 27,16 | 27,17 | 0,57% | 430,00 |
| 30.12.2024 | 26,62 | 27,01 | 26,62 | 27,01 | 0,32% | 30,00 |
| 27.12.2024 | 26,41 | 26,93 | 26,41 | 26,93 | 1,51% | 1.600,00 |
| 23.12.2024 | 26,65 | 26,65 | 26,53 | 26,53 | 0,89% | 22,00 |
| 20.12.2024 | 26,57 | 26,57 | 26,21 | 26,29 | -1,13% | 8.745,00 |
| 19.12.2024 | 26,54 | 26,59 | 26,54 | 26,59 | -1,39% | 200,00 |
| 18.12.2024 | 26,53 | 26,97 | 26,53 | 26,97 | 0,56% | 350,00 |
| 17.12.2024 | 26,86 | 26,98 | 26,73 | 26,82 | -0,83% | 1.553,00 |
| 16.12.2024 | 27,10 | 27,10 | 27,04 | 27,04 | -0,64% | 200,00 |
| 13.12.2024 | 27,23 | 27,23 | 27,22 | 27,22 | -0,31% | 500,00 |
| 12.12.2024 | 26,94 | 27,30 | 26,94 | 27,30 | 1,13% | 450,00 |
| 11.12.2024 | 26,71 | 27,03 | 26,71 | 27,00 | 1,77% | 222,00 |
| 10.12.2024 | 26,53 | 26,53 | 26,53 | 26,53 | -0,53% | - |
| 09.12.2024 | 25,96 | 26,67 | 25,96 | 26,67 | 4,34% | 1.350,00 |
| 06.12.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,08% | - |
| 05.12.2024 | 23,91 | 25,58 | 23,91 | 25,58 | 4,03% | 1.305,00 |
| 04.12.2024 | 24,27 | 24,59 | 24,27 | 24,59 | 1,82% | 700,00 |
| 03.12.2024 | 24,52 | 24,64 | 24,15 | 24,15 | -1,59% | 615,00 |
| 02.12.2024 | 24,92 | 24,92 | 24,33 | 24,54 | -1,86% | 2.575,00 |
| 29.11.2024 | 24,97 | 25,00 | 24,97 | 25,00 | 1,38% | 450,00 |
| 28.11.2024 | 24,64 | 24,66 | 24,64 | 24,66 | -0,30% | 100,00 |
| 27.11.2024 | 25,27 | 25,27 | 24,74 | 24,74 | -2,94% | 150,00 |
| 26.11.2024 | 25,41 | 25,49 | 25,41 | 25,49 | -0,06% | 800,00 |
| 25.11.2024 | 26,14 | 26,14 | 25,50 | 25,50 | -1,87% | 4.002,00 |
| 22.11.2024 | 26,65 | 26,65 | 25,99 | 25,99 | -2,42% | 3.150,00 |
| 21.11.2024 | 26,63 | 26,65 | 26,44 | 26,63 | 0,83% | 1.019,00 |
| 20.11.2024 | 26,44 | 26,44 | 26,41 | 26,41 | 1,44% | 400,00 |
| 19.11.2024 | 26,45 | 26,65 | 26,04 | 26,04 | -1,29% | 400,00 |
| 18.11.2024 | 26,15 | 26,38 | 26,15 | 26,38 | 0,61% | 660,00 |
| 15.11.2024 | 26,02 | 26,22 | 26,02 | 26,22 | -0,11% | 515,00 |
| 14.11.2024 | 25,64 | 26,25 | 25,64 | 26,25 | 0,15% | 925,00 |
| 13.11.2024 | 26,41 | 26,41 | 26,21 | 26,21 | -0,70% | 216,00 |
| 12.11.2024 | 26,51 | 26,65 | 26,39 | 26,39 | -1,03% | 295,00 |
| 11.11.2024 | 26,62 | 26,67 | 26,59 | 26,67 | 0,24% | 466,00 |
| 08.11.2024 | 26,68 | 26,68 | 26,60 | 26,60 | -1,30% | 55,00 |
| 07.11.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -3,41% | - |
| 06.11.2024 | 26,59 | 27,90 | 26,59 | 27,90 | 4,01% | 220,00 |
| 05.11.2024 | 27,07 | 27,07 | 26,83 | 26,83 | -0,96% | 2.800,00 |
| 04.11.2024 | 27,35 | 27,39 | 26,93 | 27,09 | -0,70% | 3.365,00 |
| 01.11.2024 | 26,60 | 27,46 | 26,60 | 27,28 | 4,18% | 1.450,00 |
| 31.10.2024 | 23,70 | 26,25 | 23,70 | 26,18 | 11,74% | 17.472,00 |
| 30.10.2024 | 23,75 | 23,75 | 23,43 | 23,43 | -1,99% | 200,00 |
| 29.10.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,02% | - |
| 28.10.2024 | 23,71 | 24,01 | 23,71 | 23,90 | 0,36% | 1.326,00 |
| 25.10.2024 | 23,85 | 23,85 | 23,82 | 23,82 | -0,36% | 200,00 |
| 24.10.2024 | 23,90 | 24,15 | 23,90 | 23,90 | 0,23% | 10.500,00 |
| 23.10.2024 | 23,75 | 23,85 | 23,71 | 23,85 | 0,17% | 46,00 |
| 22.10.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -0,58% | - |
| 21.10.2024 | 23,86 | 24,05 | 23,86 | 23,95 | -0,21% | 2.083,00 |
| 18.10.2024 | 23,49 | 24,15 | 23,49 | 24,00 | 1,74% | 410,00 |
| 17.10.2024 | 23,16 | 23,60 | 23,16 | 23,59 | 2,99% | 17.029,00 |
| 16.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,52% | - |
| 15.10.2024 | 23,09 | 23,09 | 22,97 | 23,02 | -0,28% | 1.500,00 |
| 14.10.2024 | 23,05 | 23,09 | 23,05 | 23,09 | -0,45% | 1.005,00 |
| 11.10.2024 | 22,95 | 23,19 | 22,95 | 23,19 | 0,76% | 584,00 |
| 10.10.2024 | 22,84 | 23,04 | 22,84 | 23,02 | 0,57% | 934,00 |
| 09.10.2024 | 22,65 | 22,89 | 22,65 | 22,89 | 2,35% | 600,00 |
| 08.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,08% | - |
| 07.10.2024 | 22,35 | 22,61 | 22,35 | 22,61 | 0,40% | 224,00 |