41,500€
-2,12%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 42,20 | 42,40 | 41,10 | 41,70 | -1,65% | - |
| 02.09.2025 | 42,40 | 42,60 | 42,40 | 42,40 | 0,47% | 25,00 |
| 01.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 29.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 28.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 27.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 26.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 25.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 22.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 21.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 20.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 19.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 18.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 15.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 14.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 13.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 12.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 11.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 08.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 07.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | - |
| 06.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 05.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 04.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 01.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 31.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -7,56% | - |
| 30.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 29.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 28.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 25.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 24.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 23.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 22.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 21.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 18.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 17.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 16.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 15.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 14.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 11.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 10.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 09.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 08.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 07.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 04.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 03.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 02.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 4,78% | - |
| 01.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 30.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 27.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 26.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 25.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 24.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 23.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 20.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 19.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 18.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 17.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 16.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 13.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 12.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 11.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 10.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 09.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 06.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 05.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 04.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 03.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 02.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 30.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 29.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 28.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 27.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 26.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 23.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 22.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 21.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 20.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 19.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 16.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 15.05.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 0,00% | 55,00 |
| 14.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 13.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 12.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 09.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 08.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 07.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 06.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 05.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 02.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | - |
| 30.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 6,13% | - |
| 29.04.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | 38,00 |
| 28.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 25.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 24.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | 3,00 |
| 23.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 6,37% | - |
| 22.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 17.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 15.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 14.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |