42,205€
-2,50%
Echtzeit-Aktienkurs Stepan Co.
Bid:
Ask:
Aktienkurse zur Stepan Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,56 | 44,79 | 43,46 | 44,68 | 3,00% | - |
| 04.05.2026 | 44,05 | 44,11 | 42,21 | 43,38 | 1,88% | - |
| 30.04.2026 | 41,71 | 42,76 | 41,63 | 42,58 | 2,22% | - |
| 29.04.2026 | 42,25 | 43,11 | 41,46 | 41,66 | -1,03% | - |
| 28.04.2026 | 44,98 | 45,02 | 41,52 | 42,09 | -6,44% | 35,00 |
| 27.04.2026 | 44,40 | 44,99 | 44,12 | 44,99 | 1,23% | - |
| 24.04.2026 | 44,38 | 44,79 | 42,79 | 44,44 | 0,60% | 140,00 |
| 23.04.2026 | 43,33 | 44,32 | 43,25 | 44,18 | 1,45% | - |
| 22.04.2026 | 43,62 | 44,47 | 43,52 | 43,55 | -0,88% | 56,00 |
| 21.04.2026 | 43,81 | 44,57 | 43,14 | 43,93 | 0,18% | - |
| 20.04.2026 | 43,35 | 44,05 | 43,27 | 43,85 | 0,24% | 17,00 |
| 17.04.2026 | 43,13 | 44,51 | 42,52 | 43,75 | 1,47% | 120,00 |
| 16.04.2026 | 42,67 | 43,19 | 42,44 | 43,11 | 1,33% | 21,00 |
| 15.04.2026 | 43,83 | 44,01 | 42,44 | 42,55 | -2,98% | - |
| 14.04.2026 | 44,49 | 44,61 | 43,68 | 43,85 | -1,62% | 28,00 |
| 13.04.2026 | 44,43 | 44,80 | 43,81 | 44,57 | -0,46% | - |
| 10.04.2026 | 44,40 | 45,34 | 44,33 | 44,78 | 0,88% | 56,00 |
| 09.04.2026 | 44,12 | 44,64 | 43,57 | 44,39 | 0,50% | - |
| 08.04.2026 | 43,60 | 44,34 | 43,40 | 44,17 | 3,42% | - |
| 07.04.2026 | 42,60 | 43,04 | 42,12 | 42,71 | -1,45% | 14,00 |
| 02.04.2026 | 42,32 | 43,40 | 42,32 | 43,34 | 0,42% | - |
| 01.04.2026 | 43,33 | 43,56 | 42,73 | 43,16 | -0,02% | 144,00 |
| 31.03.2026 | 43,93 | 44,16 | 42,86 | 43,17 | -0,48% | 276,00 |
| 30.03.2026 | 43,18 | 44,04 | 42,87 | 43,38 | 1,14% | 14,00 |
| 27.03.2026 | 43,69 | 43,72 | 42,54 | 42,89 | -1,57% | - |
| 26.03.2026 | 43,29 | 44,08 | 42,98 | 43,57 | 0,11% | 15,00 |
| 25.03.2026 | 42,01 | 43,57 | 41,99 | 43,52 | 3,72% | - |
| 24.03.2026 | 40,55 | 42,18 | 40,01 | 41,96 | 3,49% | 6,00 |
| 23.03.2026 | 38,39 | 40,85 | 38,23 | 40,55 | 3,93% | 13,00 |
| 20.03.2026 | 39,08 | 39,33 | 38,29 | 39,01 | -0,56% | 58,00 |
| 19.03.2026 | 39,53 | 39,56 | 38,43 | 39,23 | -0,36% | - |
| 18.03.2026 | 40,88 | 40,95 | 39,18 | 39,37 | -3,05% | - |
| 17.03.2026 | 40,67 | 41,24 | 40,44 | 40,61 | -0,65% | - |
| 16.03.2026 | 41,31 | 41,36 | 40,51 | 40,88 | 0,02% | 28,00 |
| 13.03.2026 | 40,73 | 41,39 | 40,42 | 40,87 | 0,11% | - |
| 12.03.2026 | 39,93 | 40,84 | 39,92 | 40,82 | 1,50% | - |
| 11.03.2026 | 40,62 | 41,00 | 39,97 | 40,22 | -1,09% | - |
| 10.03.2026 | 41,16 | 41,46 | 40,26 | 40,66 | -1,30% | - |
| 09.03.2026 | 40,61 | 41,58 | 40,15 | 41,20 | -0,44% | - |
| 06.03.2026 | 42,15 | 42,18 | 40,95 | 41,38 | -1,44% | 18,00 |
| 05.03.2026 | 42,80 | 42,99 | 41,77 | 41,98 | -2,05% | - |
| 04.03.2026 | 42,18 | 43,02 | 42,13 | 42,86 | 0,99% | - |
| 03.03.2026 | 42,73 | 43,05 | 41,67 | 42,44 | -1,71% | 138,00 |
| 02.03.2026 | 42,20 | 43,41 | 42,20 | 43,18 | 0,54% | 127,00 |
| 27.02.2026 | 43,40 | 43,50 | 42,47 | 42,95 | -1,15% | - |
| 26.02.2026 | 42,69 | 44,05 | 42,69 | 43,45 | 1,29% | 180,00 |
| 25.02.2026 | 44,48 | 45,07 | 41,94 | 42,90 | -3,75% | 140,00 |
| 24.02.2026 | 45,50 | 46,83 | 44,08 | 44,57 | -1,66% | - |
| 23.02.2026 | 56,85 | 56,91 | 44,92 | 45,32 | -20,49% | 440,00 |
| 20.02.2026 | 56,57 | 57,22 | 55,85 | 56,99 | 1,41% | - |
| 19.02.2026 | 56,27 | 56,66 | 55,28 | 56,20 | 0,12% | - |
| 18.02.2026 | 56,33 | 57,09 | 55,92 | 56,13 | -0,21% | 1.100,00 |
| 17.02.2026 | 56,50 | 57,25 | 55,50 | 56,25 | -0,44% | - |
| 16.02.2026 | 56,25 | 57,50 | 56,25 | 56,50 | 0,44% | - |
| 13.02.2026 | 55,50 | 56,75 | 55,50 | 56,25 | 0,00% | - |
| 12.02.2026 | 56,00 | 57,00 | 55,00 | 56,25 | 0,90% | 690,00 |
| 11.02.2026 | 54,75 | 56,25 | 54,25 | 55,75 | 1,83% | - |
| 10.02.2026 | 52,75 | 54,75 | 52,75 | 54,75 | 2,82% | 840,00 |
| 09.02.2026 | 52,75 | 53,25 | 52,00 | 53,25 | 0,00% | - |
| 06.02.2026 | 52,00 | 54,00 | 52,00 | 53,25 | 1,91% | 120,00 |
| 05.02.2026 | 53,75 | 54,25 | 51,75 | 52,25 | -3,69% | - |
| 04.02.2026 | 50,25 | 54,25 | 49,80 | 54,25 | 7,85% | - |
| 03.02.2026 | 49,40 | 51,00 | 49,25 | 50,30 | 1,11% | - |
| 02.02.2026 | 47,70 | 50,30 | 47,70 | 49,75 | 2,37% | - |
| 30.01.2026 | 47,50 | 49,00 | 47,10 | 48,60 | 1,89% | - |
| 29.01.2026 | 46,80 | 48,00 | 46,70 | 47,70 | 1,71% | 14,00 |
| 28.01.2026 | 46,80 | 47,40 | 46,50 | 46,90 | 0,64% | - |
| 27.01.2026 | 46,80 | 47,20 | 46,30 | 46,60 | -0,64% | - |
| 26.01.2026 | 47,10 | 47,90 | 46,10 | 46,90 | -0,85% | - |
| 23.01.2026 | 46,80 | 48,50 | 46,40 | 47,30 | 1,50% | - |
| 22.01.2026 | 45,70 | 46,70 | 44,90 | 46,60 | 2,42% | 66,00 |
| 21.01.2026 | 43,70 | 45,70 | 43,40 | 45,50 | 4,36% | 170,00 |
| 20.01.2026 | 43,80 | 44,00 | 42,90 | 43,60 | -1,58% | - |
| 19.01.2026 | 43,80 | 44,30 | 43,70 | 44,30 | -0,23% | - |
| 16.01.2026 | 45,20 | 45,20 | 43,60 | 44,40 | -0,89% | - |
| 15.01.2026 | 44,20 | 45,40 | 44,00 | 44,80 | 2,05% | 75,00 |
| 14.01.2026 | 43,90 | 44,70 | 43,60 | 43,90 | -0,23% | 120,00 |
| 13.01.2026 | 44,60 | 44,90 | 43,90 | 44,00 | -1,35% | 72,00 |
| 12.01.2026 | 43,50 | 45,30 | 43,20 | 44,60 | 1,83% | 448,00 |
| 09.01.2026 | 43,40 | 44,30 | 42,90 | 43,80 | 1,15% | - |
| 08.01.2026 | 42,80 | 44,10 | 42,50 | 43,30 | 0,70% | - |
| 07.01.2026 | 42,10 | 43,00 | 41,60 | 43,00 | 1,65% | 14,00 |
| 06.01.2026 | 40,60 | 42,50 | 40,40 | 42,30 | 4,44% | - |
| 05.01.2026 | 40,20 | 41,30 | 40,20 | 40,50 | 0,50% | - |
| 02.01.2026 | 40,60 | 40,80 | 40,10 | 40,30 | 0,00% | 15,00 |
| 30.12.2025 | 40,10 | 40,30 | 40,00 | 40,30 | 0,25% | - |
| 29.12.2025 | 39,90 | 40,30 | 39,60 | 40,20 | 2,03% | - |
| 23.12.2025 | 40,00 | 40,80 | 39,40 | 39,40 | -2,48% | - |
| 22.12.2025 | 40,80 | 41,20 | 40,10 | 40,40 | -0,49% | 15,00 |
| 19.12.2025 | 41,90 | 42,00 | 40,40 | 40,60 | -2,64% | 408,00 |
| 18.12.2025 | 41,50 | 42,10 | 41,50 | 41,70 | 0,48% | 12,00 |
| 17.12.2025 | 41,40 | 41,90 | 41,20 | 41,50 | 0,73% | 24,00 |
| 16.12.2025 | 40,70 | 41,50 | 40,30 | 41,20 | 0,24% | - |
| 15.12.2025 | 40,80 | 41,30 | 40,50 | 41,10 | 0,24% | 15,00 |
| 12.12.2025 | 41,00 | 41,40 | 40,60 | 41,00 | -0,49% | - |
| 11.12.2025 | 39,80 | 41,60 | 39,80 | 41,20 | 2,74% | - |
| 10.12.2025 | 38,80 | 40,40 | 38,80 | 40,10 | 2,56% | - |
| 09.12.2025 | 38,30 | 39,40 | 38,30 | 39,10 | 1,56% | - |
| 08.12.2025 | 38,60 | 39,30 | 38,30 | 38,50 | -0,52% | 17,00 |
| 05.12.2025 | 38,40 | 39,50 | 38,40 | 38,70 | 0,00% | - |