45,300€
-1,09%
Echtzeit-Aktienkurs Stepan Co
Bid:
Ask:
Aktienkurse zur Stepan Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 28.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 27.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 26.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 25.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 22.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 21.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 20.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 18.05.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 15.05.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 14.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 13.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 12.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 11.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 08.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 07.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 06.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 05.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 04.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 30.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 29.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -6,25% | - |
| 28.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 27.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 24.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 23.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 22.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 21.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 20.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 17.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 16.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 15.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 14.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 13.04.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | 1,00 |
| 10.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 09.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 08.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 07.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 01.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 31.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 30.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 27.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 26.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 25.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 24.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 6,35% | - |
| 23.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 20.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 19.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 18.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 17.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 16.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 13.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 12.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 11.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 10.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 09.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 06.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 05.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 04.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 03.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 02.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 27.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 26.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 25.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 24.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -20,00% | - |
| 23.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 20.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 19.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 18.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 17.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 16.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,80% | - |
| 13.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 12.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 11.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 10.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 09.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 06.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 05.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 7,00% | - |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 03.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 3,78% | - |
| 02.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 30.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 29.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 28.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 27.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 26.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 23.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 22.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 4,61% | - |
| 21.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 20.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 19.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 16.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 15.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 14.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 13.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 12.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 09.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 08.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 07.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |