118,200€
2,25%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 133,80 | 135,30 | 132,90 | 134,40 | 0,67% | - |
| 05.02.2025 | 132,80 | 134,40 | 132,60 | 133,50 | -0,37% | - |
| 04.02.2025 | 134,00 | 134,90 | 132,30 | 134,00 | -0,59% | - |
| 03.02.2025 | 134,00 | 135,00 | 131,60 | 134,80 | 0,60% | - |
| 31.01.2025 | 133,60 | 134,90 | 132,90 | 134,00 | 0,22% | - |
| 30.01.2025 | 133,10 | 135,20 | 132,10 | 133,70 | 0,53% | - |
| 29.01.2025 | 134,80 | 134,80 | 132,10 | 133,00 | -1,63% | - |
| 28.01.2025 | 133,80 | 135,20 | 133,30 | 135,20 | 1,05% | - |
| 27.01.2025 | 132,10 | 134,70 | 129,90 | 133,80 | 0,30% | - |
| 24.01.2025 | 137,00 | 137,20 | 132,40 | 133,40 | -3,19% | - |
| 23.01.2025 | 136,20 | 138,00 | 136,00 | 137,80 | 0,51% | - |
| 22.01.2025 | 135,40 | 137,10 | 134,60 | 137,10 | 0,59% | - |
| 21.01.2025 | 133,40 | 136,30 | 132,60 | 136,30 | 1,41% | - |
| 20.01.2025 | 130,30 | 134,50 | 129,40 | 134,40 | 2,52% | - |
| 17.01.2025 | 128,70 | 131,20 | 127,80 | 131,10 | 1,24% | - |
| 16.01.2025 | 132,40 | 132,80 | 128,40 | 129,50 | -2,12% | - |
| 15.01.2025 | 133,20 | 134,10 | 131,70 | 132,30 | -1,27% | - |
| 14.01.2025 | 134,80 | 135,20 | 133,00 | 134,00 | -0,22% | - |
| 13.01.2025 | 130,50 | 135,20 | 130,00 | 134,30 | 2,68% | - |
| 10.01.2025 | 130,70 | 131,70 | 130,60 | 130,80 | -0,76% | - |
| 09.01.2025 | 130,70 | 131,80 | 129,90 | 131,80 | 0,76% | - |
| 08.01.2025 | 130,00 | 131,70 | 129,80 | 130,80 | -0,30% | - |
| 07.01.2025 | 131,10 | 132,30 | 129,10 | 131,20 | -0,76% | - |
| 06.01.2025 | 130,60 | 132,50 | 129,20 | 132,20 | 1,54% | - |
| 03.01.2025 | 131,20 | 132,20 | 130,20 | 130,20 | -0,91% | - |
| 02.01.2025 | 131,10 | 132,30 | 129,80 | 131,40 | 0,61% | - |
| 30.12.2024 | 131,70 | 133,70 | 125,30 | 130,60 | -1,88% | - |
| 27.12.2024 | 130,30 | 133,40 | 129,80 | 133,10 | 3,26% | - |
| 23.12.2024 | 128,90 | 129,80 | 128,30 | 128,90 | -0,77% | - |
| 20.12.2024 | 128,60 | 129,90 | 128,10 | 129,90 | -0,23% | - |
| 19.12.2024 | 127,80 | 133,30 | 126,40 | 130,20 | 1,88% | - |
| 18.12.2024 | 127,50 | 128,50 | 127,00 | 127,80 | -0,47% | - |
| 17.12.2024 | 128,30 | 129,20 | 127,00 | 128,40 | -0,16% | - |
| 16.12.2024 | 128,60 | 130,60 | 127,70 | 128,60 | -2,13% | - |
| 13.12.2024 | 129,90 | 131,50 | 129,80 | 131,40 | 0,61% | - |
| 12.12.2024 | 128,70 | 130,70 | 128,50 | 130,60 | 0,77% | - |
| 11.12.2024 | 131,30 | 131,40 | 128,00 | 129,60 | -1,89% | - |
| 10.12.2024 | 132,70 | 133,40 | 131,10 | 132,10 | -0,97% | - |
| 09.12.2024 | 130,70 | 133,60 | 130,70 | 133,40 | 1,44% | - |
| 06.12.2024 | 129,70 | 131,60 | 129,70 | 131,50 | 0,77% | - |
| 05.12.2024 | 128,60 | 130,90 | 128,60 | 130,50 | -0,53% | - |
| 04.12.2024 | 131,00 | 131,70 | 130,40 | 131,20 | -0,46% | 43,00 |
| 03.12.2024 | 127,80 | 131,90 | 127,80 | 131,80 | 2,49% | - |
| 02.12.2024 | 129,30 | 129,80 | 126,70 | 128,60 | -1,46% | - |
| 29.11.2024 | 131,70 | 131,80 | 129,80 | 130,50 | -1,58% | - |
| 28.11.2024 | 131,70 | 136,50 | 131,60 | 132,60 | 0,68% | - |
| 27.11.2024 | 130,70 | 132,30 | 128,60 | 131,70 | 0,23% | 16,00 |
| 26.11.2024 | 132,50 | 133,00 | 130,50 | 131,40 | -1,35% | - |
| 25.11.2024 | 132,00 | 133,60 | 131,00 | 133,20 | 0,23% | - |
| 22.11.2024 | 130,80 | 132,90 | 130,30 | 132,90 | 0,91% | - |
| 21.11.2024 | 131,10 | 131,70 | 130,40 | 131,70 | 0,69% | - |
| 20.11.2024 | 132,70 | 136,30 | 130,40 | 130,80 | -1,21% | - |
| 19.11.2024 | 133,10 | 133,50 | 131,20 | 132,40 | -1,05% | - |
| 18.11.2024 | 131,90 | 133,90 | 131,80 | 133,80 | 0,90% | - |