116,400€
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 115,20 | 115,60 | 114,90 | 115,60 | 0,52% | - |
| 04.05.2026 | 116,80 | 118,10 | 114,60 | 115,00 | -1,20% | - |
| 30.04.2026 | 114,00 | 116,60 | 113,80 | 116,40 | 1,93% | - |
| 29.04.2026 | 115,60 | 115,60 | 114,10 | 114,20 | -0,87% | 135,00 |
| 28.04.2026 | 116,00 | 116,20 | 115,10 | 115,20 | -0,86% | 50,00 |
| 27.04.2026 | 114,40 | 117,20 | 114,40 | 116,20 | -1,02% | - |
| 24.04.2026 | 117,60 | 118,10 | 116,80 | 117,40 | -0,17% | - |
| 23.04.2026 | 116,00 | 118,50 | 115,70 | 117,60 | 1,03% | 862,00 |
| 22.04.2026 | 118,80 | 119,00 | 116,00 | 116,40 | -1,52% | - |
| 21.04.2026 | 118,80 | 119,90 | 118,20 | 118,20 | -0,67% | 17,00 |
| 20.04.2026 | 119,20 | 120,50 | 118,60 | 119,00 | -0,67% | 50,00 |
| 17.04.2026 | 120,20 | 120,60 | 119,30 | 119,80 | -0,33% | - |
| 16.04.2026 | 121,00 | 121,30 | 120,00 | 120,20 | -0,50% | - |
| 15.04.2026 | 120,00 | 122,20 | 119,90 | 120,80 | 0,50% | 600,00 |
| 14.04.2026 | 120,60 | 121,00 | 119,80 | 120,20 | -0,33% | 14,00 |
| 13.04.2026 | 121,20 | 122,00 | 119,90 | 120,60 | -1,15% | - |
| 10.04.2026 | 122,20 | 122,50 | 121,80 | 122,00 | -0,16% | - |
| 09.04.2026 | 121,60 | 122,40 | 120,70 | 122,20 | 0,33% | 195,00 |
| 08.04.2026 | 122,00 | 122,20 | 118,80 | 121,80 | 1,84% | 200,00 |
| 07.04.2026 | 119,80 | 120,00 | 117,80 | 119,60 | -0,17% | 3,00 |
| 02.04.2026 | 117,80 | 119,80 | 117,80 | 119,80 | 0,50% | - |
| 01.04.2026 | 118,40 | 119,50 | 118,40 | 119,20 | 0,85% | - |
| 31.03.2026 | 118,20 | 118,70 | 117,00 | 118,20 | 0,51% | - |
| 30.03.2026 | 118,20 | 119,50 | 117,40 | 117,60 | -0,34% | - |
| 27.03.2026 | 119,00 | 119,10 | 117,50 | 118,00 | -0,67% | - |
| 26.03.2026 | 119,00 | 120,00 | 118,20 | 118,80 | -0,17% | - |
| 25.03.2026 | 118,20 | 119,70 | 117,60 | 119,00 | 0,68% | - |
| 24.03.2026 | 118,00 | 118,40 | 117,20 | 118,20 | 0,17% | - |
| 23.03.2026 | 114,60 | 118,70 | 113,80 | 118,00 | 2,43% | - |
| 20.03.2026 | 116,80 | 117,20 | 115,00 | 115,20 | -1,37% | - |
| 19.03.2026 | 115,00 | 117,30 | 115,00 | 116,80 | 0,52% | - |
| 18.03.2026 | 117,00 | 117,80 | 116,20 | 116,20 | -0,51% | - |
| 17.03.2026 | 115,60 | 117,20 | 115,40 | 116,80 | 0,69% | - |
| 16.03.2026 | 117,40 | 117,40 | 115,10 | 116,00 | -0,85% | - |
| 13.03.2026 | 119,60 | 120,20 | 116,40 | 117,00 | -1,68% | - |
| 12.03.2026 | 118,80 | 121,00 | 118,30 | 119,00 | -0,34% | 645,00 |
| 11.03.2026 | 119,20 | 119,90 | 118,60 | 119,40 | 0,34% | - |
| 10.03.2026 | 117,60 | 120,80 | 116,40 | 119,00 | 1,19% | - |
| 09.03.2026 | 119,20 | 120,80 | 116,20 | 117,60 | -2,81% | - |
| 06.03.2026 | 122,00 | 122,00 | 119,90 | 121,00 | -0,49% | - |
| 05.03.2026 | 121,40 | 122,10 | 121,00 | 121,60 | -0,33% | - |
| 04.03.2026 | 122,00 | 122,50 | 121,50 | 122,00 | -0,33% | - |
| 03.03.2026 | 124,20 | 124,60 | 121,50 | 122,40 | -1,92% | - |
| 02.03.2026 | 123,80 | 125,50 | 123,80 | 124,80 | -0,16% | - |
| 27.02.2026 | 123,40 | 125,60 | 123,40 | 125,00 | 1,30% | - |
| 26.02.2026 | 123,60 | 124,00 | 122,50 | 123,40 | -0,16% | - |
| 25.02.2026 | 124,80 | 124,80 | 123,40 | 123,60 | -1,12% | - |
| 24.02.2026 | 126,20 | 126,40 | 124,40 | 125,00 | -1,11% | - |
| 23.02.2026 | 127,20 | 127,60 | 126,10 | 126,40 | -0,94% | - |
| 20.02.2026 | 125,60 | 127,80 | 124,30 | 127,60 | 1,43% | 120,00 |
| 19.02.2026 | 124,40 | 126,50 | 124,40 | 125,80 | -0,47% | - |
| 18.02.2026 | 125,60 | 126,70 | 124,60 | 126,40 | 0,80% | - |
| 17.02.2026 | 122,40 | 125,60 | 122,20 | 125,40 | 2,28% | - |
| 16.02.2026 | 124,40 | 124,40 | 122,30 | 122,60 | -1,29% | - |
| 13.02.2026 | 124,60 | 124,90 | 123,70 | 124,20 | -0,16% | 116,00 |
| 12.02.2026 | 127,40 | 127,60 | 124,40 | 124,40 | -2,35% | - |
| 11.02.2026 | 127,40 | 127,40 | 125,60 | 127,40 | 0,00% | - |
| 10.02.2026 | 128,40 | 128,40 | 126,90 | 127,40 | -0,62% | - |
| 09.02.2026 | 127,20 | 128,40 | 127,00 | 128,20 | 0,79% | - |
| 06.02.2026 | 125,40 | 127,50 | 124,50 | 127,20 | 1,44% | - |
| 05.02.2026 | 126,40 | 126,40 | 124,90 | 125,40 | -0,63% | 336,00 |
| 04.02.2026 | 124,80 | 126,50 | 124,60 | 126,20 | 1,28% | - |
| 03.02.2026 | 124,40 | 125,10 | 124,40 | 124,60 | 0,00% | - |
| 02.02.2026 | 125,00 | 125,00 | 123,60 | 124,60 | -0,48% | - |
| 30.01.2026 | 125,40 | 125,70 | 125,20 | 125,20 | -0,32% | - |
| 29.01.2026 | 126,20 | 126,40 | 124,80 | 125,60 | -0,48% | - |
| 28.01.2026 | 127,20 | 127,20 | 125,60 | 126,20 | -0,79% | - |
| 27.01.2026 | 126,00 | 127,70 | 126,00 | 127,20 | 0,79% | - |
| 26.01.2026 | 126,20 | 126,20 | 124,70 | 126,20 | 0,00% | - |
| 23.01.2026 | 125,80 | 127,30 | 125,60 | 126,20 | 0,32% | - |
| 22.01.2026 | 124,20 | 125,90 | 122,90 | 125,80 | 1,13% | - |
| 21.01.2026 | 122,20 | 124,60 | 121,80 | 124,40 | 1,97% | - |
| 20.01.2026 | 123,80 | 123,80 | 121,70 | 122,00 | -1,45% | - |
| 19.01.2026 | 126,60 | 126,60 | 123,40 | 123,80 | -2,21% | - |
| 16.01.2026 | 125,80 | 128,50 | 125,60 | 126,60 | 0,64% | - |
| 15.01.2026 | 124,80 | 126,10 | 124,10 | 125,80 | 0,80% | - |
| 14.01.2026 | 123,60 | 125,80 | 123,60 | 124,80 | -0,64% | - |
| 13.01.2026 | 126,80 | 126,90 | 125,30 | 125,60 | -0,95% | - |
| 12.01.2026 | 127,60 | 127,60 | 126,00 | 126,80 | -0,63% | - |
| 09.01.2026 | 128,40 | 128,40 | 126,90 | 127,60 | -0,62% | - |
| 08.01.2026 | 129,00 | 129,00 | 127,90 | 128,40 | -0,47% | - |
| 07.01.2026 | 128,80 | 129,50 | 128,20 | 129,00 | 0,16% | - |
| 06.01.2026 | 129,00 | 129,50 | 127,80 | 128,80 | -0,16% | - |
| 05.01.2026 | 129,80 | 130,40 | 127,90 | 129,00 | -0,77% | - |
| 02.01.2026 | 131,60 | 131,60 | 129,70 | 130,00 | -0,08% | - |
| 30.12.2025 | 127,60 | 130,80 | 127,60 | 130,10 | 0,39% | - |
| 29.12.2025 | 127,60 | 129,60 | 126,90 | 129,60 | 2,21% | - |
| 23.12.2025 | 124,40 | 127,00 | 124,40 | 126,80 | 0,32% | - |
| 22.12.2025 | 128,60 | 128,60 | 125,90 | 126,40 | -1,56% | - |
| 19.12.2025 | 126,60 | 128,60 | 126,10 | 128,40 | 1,58% | 10,00 |
| 18.12.2025 | 124,60 | 126,60 | 124,60 | 126,40 | 1,44% | - |
| 17.12.2025 | 126,40 | 126,60 | 124,30 | 124,60 | -1,42% | - |
| 16.12.2025 | 125,40 | 126,40 | 125,10 | 126,40 | 0,80% | - |
| 15.12.2025 | 124,20 | 126,30 | 123,70 | 125,40 | 1,13% | - |
| 12.12.2025 | 121,60 | 124,70 | 121,60 | 124,00 | 1,64% | - |
| 11.12.2025 | 122,40 | 122,40 | 120,90 | 122,00 | -0,49% | - |
| 10.12.2025 | 122,60 | 122,80 | 121,80 | 122,60 | 0,16% | - |
| 09.12.2025 | 122,60 | 123,10 | 122,00 | 122,40 | 0,00% | - |
| 08.12.2025 | 122,20 | 122,70 | 121,40 | 122,40 | 0,33% | - |
| 05.12.2025 | 120,00 | 122,50 | 119,80 | 122,00 | 1,84% | - |