129,200€
-1,52%
Echtzeit-Aktienkurs STEF S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur STEF S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 131,50 | 131,60 | 129,90 | 130,60 | -0,68% | - |
| 30.06.2025 | 131,30 | 132,30 | 131,20 | 131,50 | 0,15% | - |
| 27.06.2025 | 130,10 | 131,30 | 130,00 | 131,30 | 0,92% | - |
| 26.06.2025 | 130,80 | 131,70 | 129,40 | 130,10 | -0,54% | - |
| 25.06.2025 | 131,50 | 132,30 | 130,30 | 130,80 | -0,61% | - |
| 24.06.2025 | 130,60 | 131,70 | 129,60 | 131,60 | 1,08% | - |
| 23.06.2025 | 129,30 | 130,80 | 127,70 | 130,20 | 0,54% | - |
| 20.06.2025 | 137,70 | 137,80 | 129,50 | 129,50 | -5,89% | - |
| 19.06.2025 | 133,90 | 137,70 | 133,80 | 137,60 | 2,69% | - |
| 18.06.2025 | 132,70 | 134,40 | 131,80 | 134,00 | 0,98% | - |
| 17.06.2025 | 132,50 | 133,40 | 131,80 | 132,70 | 0,15% | - |
| 16.06.2025 | 129,70 | 133,50 | 129,50 | 132,50 | 2,08% | - |
| 13.06.2025 | 130,00 | 130,80 | 128,00 | 129,80 | -0,38% | - |
| 12.06.2025 | 131,90 | 132,90 | 129,90 | 130,30 | -1,36% | - |
| 11.06.2025 | 131,00 | 132,70 | 130,30 | 132,10 | 0,76% | - |
| 10.06.2025 | 130,10 | 131,10 | 129,20 | 131,10 | 0,69% | - |
| 09.06.2025 | 127,60 | 130,30 | 127,60 | 130,20 | 0,54% | - |
| 06.06.2025 | 128,50 | 130,50 | 128,10 | 129,50 | 0,70% | - |
| 05.06.2025 | 127,50 | 129,50 | 127,40 | 128,60 | 0,86% | - |
| 04.06.2025 | 127,30 | 128,40 | 126,50 | 127,50 | 0,24% | - |
| 03.06.2025 | 126,60 | 128,50 | 126,40 | 127,20 | 0,39% | - |
| 02.06.2025 | 127,90 | 128,80 | 126,00 | 126,70 | -0,94% | - |
| 30.05.2025 | 126,20 | 128,90 | 126,10 | 127,90 | 1,27% | - |
| 29.05.2025 | 125,90 | 127,10 | 125,10 | 126,30 | 0,40% | - |
| 28.05.2025 | 125,30 | 126,40 | 125,00 | 125,80 | 0,32% | - |
| 27.05.2025 | 126,70 | 127,60 | 124,90 | 125,40 | -1,10% | - |
| 26.05.2025 | 124,80 | 127,80 | 124,00 | 126,80 | 1,93% | - |
| 23.05.2025 | 126,80 | 127,50 | 123,90 | 124,40 | -1,97% | - |
| 22.05.2025 | 126,60 | 127,60 | 125,80 | 126,90 | 0,24% | - |
| 21.05.2025 | 125,70 | 127,60 | 124,90 | 126,60 | 0,72% | - |
| 20.05.2025 | 127,20 | 128,10 | 125,60 | 125,70 | -1,26% | - |
| 19.05.2025 | 128,30 | 129,30 | 126,50 | 127,30 | -0,86% | - |
| 16.05.2025 | 130,20 | 130,30 | 127,50 | 128,40 | -1,46% | - |
| 15.05.2025 | 129,50 | 131,10 | 129,30 | 130,30 | 0,54% | - |
| 14.05.2025 | 130,30 | 131,10 | 129,00 | 129,60 | -1,14% | - |
| 13.05.2025 | 127,70 | 131,20 | 127,60 | 131,10 | 1,94% | - |
| 12.05.2025 | 128,90 | 130,10 | 127,40 | 128,60 | -0,08% | - |
| 09.05.2025 | 127,10 | 128,70 | 126,30 | 128,70 | 1,26% | - |
| 08.05.2025 | 125,90 | 128,00 | 125,10 | 127,10 | 0,95% | - |
| 07.05.2025 | 128,20 | 130,20 | 123,70 | 125,90 | -3,89% | - |
| 06.05.2025 | 129,50 | 131,00 | 129,40 | 131,00 | 0,46% | - |
| 05.05.2025 | 128,90 | 130,70 | 128,60 | 130,40 | 0,46% | - |
| 02.05.2025 | 126,70 | 129,90 | 125,80 | 129,80 | 2,04% | - |
| 30.04.2025 | 124,60 | 127,20 | 124,40 | 127,20 | 2,33% | - |
| 29.04.2025 | 122,90 | 125,10 | 122,80 | 124,30 | 0,49% | - |
| 28.04.2025 | 119,90 | 124,50 | 119,90 | 123,70 | 2,40% | 64,00 |
| 25.04.2025 | 126,50 | 126,50 | 119,10 | 120,80 | -5,03% | - |
| 24.04.2025 | 124,50 | 127,20 | 124,30 | 127,20 | 2,09% | - |
| 23.04.2025 | 123,70 | 125,20 | 122,80 | 124,60 | 0,32% | - |
| 22.04.2025 | 122,70 | 124,20 | 122,20 | 124,20 | 1,06% | 50,00 |
| 17.04.2025 | 125,30 | 126,20 | 122,20 | 122,90 | -1,99% | - |
| 16.04.2025 | 124,20 | 126,20 | 123,50 | 125,40 | 0,72% | - |
| 15.04.2025 | 122,60 | 125,30 | 121,50 | 124,50 | 0,81% | - |
| 14.04.2025 | 119,40 | 123,50 | 118,60 | 123,50 | 3,09% | - |
| 11.04.2025 | 115,80 | 119,80 | 114,90 | 119,80 | 2,92% | - |
| 10.04.2025 | 115,70 | 119,50 | 114,80 | 116,40 | 1,22% | - |
| 09.04.2025 | 115,30 | 116,00 | 114,50 | 115,00 | -0,26% | - |
| 08.04.2025 | 115,50 | 117,50 | 114,60 | 115,30 | 0,44% | - |
| 07.04.2025 | 116,30 | 117,60 | 111,20 | 114,80 | -2,38% | - |
| 04.04.2025 | 117,80 | 118,60 | 116,50 | 117,60 | -0,34% | - |
| 03.04.2025 | 115,80 | 118,80 | 115,40 | 118,00 | 1,55% | - |
| 02.04.2025 | 117,80 | 118,50 | 115,40 | 116,20 | -2,02% | - |
| 01.04.2025 | 120,30 | 120,80 | 117,30 | 118,60 | -1,33% | - |
| 31.03.2025 | 121,10 | 121,80 | 119,70 | 120,20 | -1,64% | - |
| 28.03.2025 | 122,60 | 123,40 | 121,00 | 122,20 | -0,49% | - |
| 27.03.2025 | 123,40 | 124,60 | 122,70 | 122,80 | -0,65% | - |
| 26.03.2025 | 123,90 | 125,10 | 123,10 | 123,60 | 0,65% | - |
| 25.03.2025 | 121,30 | 124,80 | 121,00 | 122,80 | 0,49% | - |
| 24.03.2025 | 125,30 | 125,40 | 121,00 | 122,20 | -2,94% | - |
| 21.03.2025 | 122,00 | 126,20 | 121,50 | 125,90 | 3,03% | - |
| 20.03.2025 | 120,70 | 123,00 | 120,60 | 122,20 | 1,08% | - |
| 19.03.2025 | 121,00 | 121,80 | 120,40 | 120,90 | -0,82% | - |
| 18.03.2025 | 121,30 | 122,40 | 120,40 | 121,90 | 0,66% | - |
| 17.03.2025 | 122,50 | 124,20 | 120,10 | 121,10 | -1,86% | 100,00 |
| 14.03.2025 | 132,80 | 132,80 | 120,30 | 123,40 | -6,80% | - |
| 13.03.2025 | 132,50 | 133,30 | 130,50 | 132,40 | -0,15% | - |
| 12.03.2025 | 135,40 | 135,90 | 132,50 | 132,60 | -1,63% | - |
| 11.03.2025 | 135,40 | 136,30 | 134,40 | 134,80 | -0,74% | - |
| 10.03.2025 | 135,60 | 136,70 | 134,50 | 135,80 | 0,52% | - |
| 07.03.2025 | 136,70 | 137,70 | 134,50 | 135,10 | -2,17% | - |
| 06.03.2025 | 137,50 | 138,40 | 136,50 | 138,10 | 0,95% | - |
| 05.03.2025 | 133,70 | 137,70 | 133,00 | 136,80 | 2,78% | - |
| 04.03.2025 | 135,50 | 136,20 | 132,20 | 133,10 | -2,78% | - |
| 03.03.2025 | 136,30 | 136,90 | 135,10 | 136,90 | 0,00% | - |
| 28.02.2025 | 138,70 | 139,70 | 134,70 | 136,90 | -2,42% | - |
| 27.02.2025 | 139,90 | 140,80 | 139,20 | 140,30 | -0,57% | - |
| 26.02.2025 | 139,80 | 141,10 | 138,90 | 141,10 | 1,07% | - |
| 25.02.2025 | 139,90 | 140,80 | 139,30 | 139,60 | -0,78% | - |
| 24.02.2025 | 140,30 | 141,00 | 138,00 | 140,70 | 0,00% | - |
| 21.02.2025 | 140,00 | 141,00 | 140,00 | 140,70 | 0,50% | - |
| 20.02.2025 | 140,10 | 140,90 | 139,90 | 140,00 | -0,64% | - |
| 19.02.2025 | 140,10 | 141,00 | 140,00 | 140,90 | 0,50% | - |
| 18.02.2025 | 140,00 | 141,00 | 139,90 | 140,20 | -0,50% | - |
| 17.02.2025 | 139,70 | 140,90 | 139,60 | 140,90 | 0,79% | - |
| 14.02.2025 | 139,30 | 140,70 | 138,70 | 139,80 | -0,50% | - |
| 13.02.2025 | 139,80 | 140,50 | 138,70 | 140,50 | 0,29% | - |
| 12.02.2025 | 138,50 | 140,10 | 138,10 | 140,10 | 0,50% | - |
| 11.02.2025 | 137,40 | 139,40 | 137,20 | 139,40 | 1,38% | - |
| 10.02.2025 | 136,70 | 138,30 | 135,70 | 137,50 | 0,15% | - |
| 07.02.2025 | 134,30 | 137,50 | 134,10 | 137,30 | 2,16% | - |