119,400€
-1,49%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 121,60 | 121,60 | 119,40 | 119,40 | -1,49% | - |
| 15.10.2025 | 120,40 | 122,40 | 119,90 | 121,20 | 0,83% | - |
| 14.10.2025 | 120,10 | 121,20 | 119,60 | 120,20 | 0,84% | - |
| 13.10.2025 | 120,20 | 121,20 | 119,20 | 119,20 | -0,33% | - |
| 10.10.2025 | 120,50 | 121,70 | 119,60 | 119,60 | -0,17% | - |
| 09.10.2025 | 123,60 | 123,60 | 119,80 | 119,80 | -1,32% | - |
| 08.10.2025 | 122,60 | 123,40 | 121,40 | 121,40 | -0,33% | - |
| 07.10.2025 | 123,00 | 123,50 | 121,80 | 121,80 | 0,83% | - |
| 06.10.2025 | 121,30 | 122,40 | 119,60 | 120,80 | 1,00% | - |
| 03.10.2025 | 120,20 | 122,10 | 119,60 | 119,60 | 1,01% | - |
| 02.10.2025 | 119,30 | 120,30 | 118,40 | 118,40 | -1,50% | - |
| 01.10.2025 | 120,30 | 120,30 | 119,10 | 120,20 | 1,01% | 78,00 |
| 30.09.2025 | 120,20 | 120,60 | 119,00 | 119,00 | 0,00% | - |
| 29.09.2025 | 120,50 | 120,50 | 119,00 | 119,00 | 0,17% | - |
| 26.09.2025 | 120,40 | 120,50 | 118,80 | 118,80 | -0,50% | - |
| 25.09.2025 | 121,00 | 121,80 | 119,40 | 119,40 | -0,50% | - |
| 24.09.2025 | 120,30 | 121,20 | 120,00 | 120,00 | -0,50% | - |
| 23.09.2025 | 119,50 | 122,10 | 119,40 | 120,60 | 1,52% | - |
| 22.09.2025 | 121,80 | 122,80 | 118,80 | 118,80 | -1,33% | - |
| 19.09.2025 | 121,90 | 123,80 | 120,10 | 120,40 | 0,33% | - |
| 18.09.2025 | 120,00 | 122,20 | 119,70 | 120,00 | 0,33% | - |
| 17.09.2025 | 121,00 | 121,00 | 119,40 | 119,60 | -0,66% | - |
| 16.09.2025 | 121,60 | 122,40 | 120,00 | 120,40 | -0,66% | - |
| 15.09.2025 | 120,50 | 122,40 | 120,30 | 121,20 | 0,83% | - |
| 12.09.2025 | 120,90 | 122,40 | 120,20 | 120,20 | -0,33% | 7,00 |
| 11.09.2025 | 120,60 | 121,40 | 120,50 | 120,60 | 0,33% | - |
| 10.09.2025 | 121,70 | 123,60 | 120,20 | 120,20 | -1,15% | - |
| 09.09.2025 | 119,70 | 123,50 | 119,70 | 121,60 | 0,91% | - |
| 08.09.2025 | 119,70 | 120,50 | 119,60 | 120,50 | 0,67% | - |
| 05.09.2025 | 124,50 | 125,90 | 118,90 | 119,70 | -8,06% | - |
| 04.09.2025 | 129,90 | 131,90 | 129,30 | 130,20 | 0,77% | - |
| 03.09.2025 | 130,70 | 131,80 | 128,80 | 129,20 | -1,07% | - |
| 02.09.2025 | 135,30 | 136,30 | 130,50 | 130,60 | -2,10% | - |
| 01.09.2025 | 136,20 | 137,90 | 133,40 | 133,40 | -1,77% | - |
| 29.08.2025 | 138,10 | 139,30 | 135,80 | 135,80 | -1,74% | - |
| 28.08.2025 | 137,90 | 139,10 | 136,70 | 138,20 | 0,29% | - |
| 27.08.2025 | 137,20 | 139,80 | 136,70 | 137,80 | 0,44% | - |
| 26.08.2025 | 137,10 | 138,20 | 134,50 | 137,20 | -0,65% | - |
| 25.08.2025 | 139,80 | 140,70 | 135,40 | 138,10 | -1,22% | - |
| 22.08.2025 | 139,90 | 140,70 | 139,10 | 139,80 | -0,07% | - |
| 21.08.2025 | 138,30 | 140,20 | 138,10 | 139,90 | 1,16% | - |
| 20.08.2025 | 137,10 | 138,30 | 136,70 | 138,30 | 0,88% | - |
| 19.08.2025 | 136,10 | 138,00 | 136,10 | 137,10 | -0,07% | - |
| 18.08.2025 | 135,90 | 137,20 | 135,20 | 137,20 | 0,96% | - |
| 15.08.2025 | 137,70 | 137,90 | 135,90 | 135,90 | -0,66% | - |
| 14.08.2025 | 137,40 | 137,40 | 135,50 | 136,80 | 0,15% | - |
| 13.08.2025 | 137,60 | 138,50 | 136,20 | 136,60 | -0,73% | - |
| 12.08.2025 | 134,50 | 137,70 | 134,50 | 137,60 | 1,47% | - |
| 11.08.2025 | 135,30 | 136,30 | 134,90 | 135,60 | 0,15% | - |
| 08.08.2025 | 136,50 | 136,50 | 134,90 | 135,40 | -0,15% | - |
| 07.08.2025 | 135,70 | 136,70 | 135,00 | 135,60 | -0,15% | - |
| 06.08.2025 | 134,50 | 135,90 | 134,40 | 135,80 | 1,65% | - |
| 05.08.2025 | 134,40 | 135,50 | 133,60 | 133,60 | -0,52% | - |
| 04.08.2025 | 133,40 | 135,30 | 132,20 | 134,30 | 0,67% | - |
| 01.08.2025 | 132,10 | 133,90 | 131,50 | 133,40 | 0,91% | - |
| 31.07.2025 | 129,70 | 132,20 | 129,10 | 132,20 | 2,40% | - |
| 30.07.2025 | 129,30 | 130,30 | 129,10 | 129,10 | -0,23% | - |
| 29.07.2025 | 131,30 | 131,30 | 129,10 | 129,40 | -0,77% | - |
| 28.07.2025 | 131,20 | 132,20 | 130,00 | 130,40 | -0,61% | - |
| 25.07.2025 | 131,70 | 132,70 | 129,90 | 131,20 | -0,46% | - |
| 24.07.2025 | 129,90 | 132,90 | 129,90 | 131,80 | 0,61% | - |
| 23.07.2025 | 130,60 | 131,70 | 129,50 | 131,00 | 0,38% | - |
| 22.07.2025 | 130,00 | 132,50 | 129,80 | 130,50 | 0,38% | - |
| 21.07.2025 | 132,20 | 133,10 | 130,00 | 130,00 | -1,59% | - |
| 18.07.2025 | 130,80 | 134,10 | 130,70 | 132,10 | 1,07% | - |
| 17.07.2025 | 130,10 | 130,80 | 129,70 | 130,70 | 0,46% | - |
| 16.07.2025 | 130,50 | 130,70 | 130,00 | 130,10 | -0,31% | - |
| 15.07.2025 | 131,50 | 132,40 | 130,00 | 130,50 | -0,76% | - |
| 14.07.2025 | 131,40 | 132,40 | 131,00 | 131,50 | 0,15% | - |
| 11.07.2025 | 131,00 | 132,30 | 130,00 | 131,30 | 0,92% | - |
| 10.07.2025 | 129,90 | 131,50 | 129,90 | 130,10 | -0,69% | - |
| 09.07.2025 | 135,50 | 135,60 | 129,70 | 131,00 | -3,39% | - |
| 08.07.2025 | 134,60 | 136,30 | 134,30 | 135,60 | 1,04% | - |
| 07.07.2025 | 134,00 | 135,50 | 133,90 | 134,20 | 0,30% | - |
| 04.07.2025 | 133,50 | 134,90 | 133,40 | 133,80 | 0,00% | - |
| 03.07.2025 | 133,00 | 134,70 | 132,90 | 133,80 | 0,60% | - |
| 02.07.2025 | 130,80 | 133,90 | 129,90 | 133,00 | 1,84% | - |
| 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% | - |