62,500€
Echtzeit-Aktienkurs Stifel Financial Corporation
Bid:
Ask:
Aktienkurse zur Stifel Financial Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 62,50 | 62,50 | 62,00 | 62,00 | -0,80% | - |
| 07.10.2026 | 62,25 | 63,00 | 61,00 | 62,50 | 0,00% | - |
| 06.10.2026 | 63,25 | 63,50 | 62,25 | 62,50 | -0,79% | 13,00 |
| 05.10.2026 | 63,00 | 64,00 | 62,00 | 63,00 | 0,80% | - |
| 02.10.2026 | 62,25 | 63,00 | 61,50 | 62,50 | -0,79% | - |
| 01.10.2026 | 62,00 | 63,00 | 61,00 | 63,00 | 1,61% | - |
| 30.09.2026 | 60,50 | 62,50 | 59,75 | 62,00 | 0,81% | - |
| 29.09.2026 | 61,75 | 62,50 | 61,00 | 61,50 | -0,81% | 14,00 |
| 28.09.2026 | 61,50 | 62,50 | 61,00 | 62,00 | 0,00% | - |
| 25.09.2026 | 61,50 | 62,50 | 60,25 | 62,00 | 0,81% | - |
| 24.09.2026 | 63,00 | 63,50 | 61,00 | 61,50 | -2,77% | 26,00 |
| 23.09.2026 | 64,25 | 65,00 | 63,25 | 63,25 | -1,56% | 39,00 |
| 22.09.2026 | 66,25 | 66,50 | 62,75 | 64,25 | -3,38% | - |
| 21.09.2026 | 66,50 | 67,75 | 65,75 | 66,50 | 0,76% | 14,00 |
| 18.09.2026 | 65,50 | 67,00 | 65,00 | 66,00 | 0,00% | - |
| 17.09.2026 | 65,75 | 67,25 | 63,75 | 66,00 | -0,38% | - |
| 16.09.2026 | 66,75 | 67,00 | 64,50 | 66,25 | -1,12% | - |
| 15.09.2026 | 67,75 | 67,75 | 66,00 | 67,00 | -1,47% | - |
| 14.09.2026 | 69,25 | 69,50 | 67,25 | 68,00 | -1,45% | 13,00 |
| 11.09.2026 | 68,75 | 69,25 | 67,75 | 69,00 | 0,00% | - |
| 10.09.2026 | 69,25 | 70,75 | 68,50 | 69,00 | -0,72% | - |
| 09.09.2026 | 69,50 | 72,00 | 68,00 | 69,50 | -0,71% | - |
| 08.09.2026 | 70,25 | 71,50 | 68,00 | 70,00 | -0,36% | 81,00 |
| 07.09.2026 | 70,25 | 70,25 | 70,00 | 70,25 | -0,35% | 13,00 |
| 04.09.2026 | 70,75 | 71,25 | 69,50 | 70,50 | -0,70% | - |
| 03.09.2026 | 69,00 | 71,25 | 67,50 | 71,00 | 2,16% | - |
| 02.09.2026 | 68,25 | 70,50 | 67,75 | 69,50 | 1,46% | - |
| 01.09.2026 | 69,50 | 70,00 | 67,75 | 68,50 | -2,14% | - |
| 31.08.2026 | 70,00 | 70,25 | 69,25 | 70,00 | -0,71% | 14,00 |
| 28.08.2026 | 70,50 | 70,75 | 69,00 | 70,50 | 1,44% | - |
| 27.08.2026 | 69,50 | 71,50 | 68,50 | 69,50 | 0,00% | - |
| 26.08.2026 | 68,00 | 69,75 | 67,50 | 69,50 | 1,46% | - |
| 25.08.2026 | 69,50 | 69,75 | 68,25 | 68,50 | -1,44% | - |
| 24.08.2026 | 70,00 | 70,50 | 69,25 | 69,50 | 0,00% | - |
| 21.08.2026 | 68,50 | 70,50 | 68,00 | 69,50 | 1,46% | 17,00 |
| 20.08.2026 | 70,00 | 70,50 | 68,25 | 68,50 | -3,52% | 11,00 |
| 19.08.2026 | 72,50 | 72,75 | 70,75 | 71,00 | 6,82% | - |
| 05.05.2026 | 65,39 | 66,65 | 65,27 | 66,47 | 1,74% | - |
| 04.05.2026 | 65,65 | 66,35 | 64,49 | 65,33 | -2,74% | - |
| 30.04.2026 | 66,34 | 67,31 | 65,57 | 67,17 | 1,33% | - |
| 29.04.2026 | 66,81 | 66,86 | 65,68 | 66,29 | -0,67% | 15,00 |
| 28.04.2026 | 66,43 | 67,39 | 66,18 | 66,74 | 0,59% | - |
| 27.04.2026 | 65,86 | 66,88 | 65,68 | 66,35 | 0,74% | - |
| 24.04.2026 | 65,81 | 66,63 | 65,41 | 65,86 | 0,09% | - |
| 23.04.2026 | 66,10 | 68,17 | 64,88 | 65,80 | -0,45% | - |
| 22.04.2026 | 70,02 | 70,31 | 66,06 | 66,10 | -5,64% | 58,00 |
| 21.04.2026 | 69,34 | 71,18 | 69,34 | 70,05 | 1,13% | 15,00 |
| 20.04.2026 | 70,02 | 70,49 | 69,27 | 69,27 | -0,97% | - |
| 17.04.2026 | 68,54 | 70,94 | 68,41 | 69,95 | 2,12% | 9,00 |
| 16.04.2026 | 69,32 | 69,56 | 68,37 | 68,50 | -1,23% | - |
| 15.04.2026 | 68,39 | 69,60 | 68,38 | 69,35 | 1,40% | - |
| 14.04.2026 | 67,64 | 68,70 | 67,43 | 68,39 | 1,03% | 14,00 |
| 13.04.2026 | 66,05 | 67,84 | 65,36 | 67,69 | 2,83% | 1.300,00 |
| 10.04.2026 | 66,01 | 66,06 | 65,08 | 65,83 | -0,17% | - |
| 09.04.2026 | 65,97 | 66,29 | 64,76 | 65,94 | -0,03% | - |
| 08.04.2026 | 63,50 | 66,32 | 63,11 | 65,96 | 3,91% | 87,00 |
| 07.04.2026 | 63,42 | 63,73 | 62,42 | 63,48 | -1,18% | 14,00 |
| 02.04.2026 | 64,20 | 65,26 | 62,77 | 64,24 | 0,63% | - |
| 01.04.2026 | 63,92 | 64,99 | 63,04 | 63,84 | -0,22% | - |
| 31.03.2026 | 62,71 | 64,38 | 62,30 | 63,98 | 2,09% | - |
| 30.03.2026 | 61,60 | 63,61 | 61,57 | 62,67 | 1,77% | 13,00 |
| 27.03.2026 | 62,68 | 63,00 | 61,22 | 61,58 | -1,65% | - |
| 26.03.2026 | 62,70 | 64,58 | 62,31 | 62,61 | -0,19% | - |
| 25.03.2026 | 62,17 | 63,51 | 61,74 | 62,73 | 0,98% | - |
| 24.03.2026 | 62,25 | 63,27 | 61,72 | 62,12 | -0,08% | - |
| 23.03.2026 | 61,01 | 63,71 | 61,00 | 62,17 | 1,67% | 15,00 |
| 20.03.2026 | 60,79 | 61,54 | 60,50 | 61,15 | 0,74% | - |
| 19.03.2026 | 61,23 | 61,31 | 60,02 | 60,70 | -0,80% | - |
| 18.03.2026 | 61,90 | 62,50 | 61,08 | 61,19 | -0,78% | - |
| 17.03.2026 | 60,81 | 62,42 | 55,94 | 61,67 | 1,61% | - |
| 16.03.2026 | 61,51 | 62,29 | 60,69 | 60,69 | -1,35% | 14,00 |
| 13.03.2026 | 61,63 | 62,95 | 60,46 | 61,52 | 0,05% | - |
| 12.03.2026 | 62,50 | 63,00 | 60,01 | 61,49 | -2,04% | - |
| 11.03.2026 | 62,20 | 63,18 | 60,93 | 62,77 | 0,74% | - |
| 10.03.2026 | 63,00 | 63,53 | 61,97 | 62,31 | -0,69% | - |
| 09.03.2026 | 63,23 | 63,81 | 60,92 | 62,74 | -0,37% | 105,00 |
| 06.03.2026 | 64,69 | 65,02 | 61,89 | 62,97 | -2,70% | 14,00 |
| 05.03.2026 | 64,79 | 65,76 | 63,84 | 64,72 | 0,17% | - |
| 04.03.2026 | 64,31 | 64,84 | 63,95 | 64,61 | 0,39% | - |
| 03.03.2026 | 64,77 | 65,17 | 62,91 | 64,36 | -0,39% | - |
| 02.03.2026 | 62,86 | 65,06 | 61,98 | 64,61 | 3,01% | 17,00 |
| 27.02.2026 | 99,77 | 99,82 | 62,05 | 62,72 | -37,14% | 28,00 |
| 26.02.2026 | 97,38 | 100,30 | 97,35 | 99,78 | 2,43% | - |
| 25.02.2026 | 95,74 | 98,15 | 95,62 | 97,41 | 1,49% | 16,00 |
| 24.02.2026 | 95,36 | 97,03 | 94,63 | 95,98 | 0,71% | - |
| 23.02.2026 | 101,43 | 101,83 | 94,47 | 95,30 | -6,39% | 44,00 |
| 20.02.2026 | 101,52 | 101,88 | 99,62 | 101,80 | 0,35% | 640,00 |
| 19.02.2026 | 102,14 | 102,57 | 99,95 | 101,44 | -0,78% | - |
| 18.02.2026 | 99,78 | 102,69 | 99,71 | 102,24 | 2,50% | - |
| 17.02.2026 | 100,50 | 102,00 | 99,00 | 99,75 | -0,50% | - |
| 16.02.2026 | 100,50 | 100,50 | 100,25 | 100,25 | -0,25% | 14,00 |
| 13.02.2026 | 100,25 | 101,50 | 98,50 | 100,50 | 0,75% | - |
| 12.02.2026 | 105,50 | 106,00 | 97,50 | 99,75 | -4,55% | - |
| 11.02.2026 | 104,00 | 107,50 | 103,50 | 104,50 | -0,95% | - |
| 10.02.2026 | 108,00 | 110,50 | 101,50 | 105,50 | -3,65% | - |
| 09.02.2026 | 109,00 | 111,00 | 109,00 | 109,50 | -0,90% | - |
| 06.02.2026 | 107,00 | 111,50 | 107,00 | 110,50 | 1,38% | 280,00 |
| 05.02.2026 | 109,50 | 109,50 | 106,00 | 109,00 | -0,46% | - |
| 04.02.2026 | 105,50 | 110,00 | 104,50 | 109,50 | 3,79% | - |
| 03.02.2026 | 104,00 | 106,00 | 102,00 | 105,50 | 0,00% | - |