120,000€
3,81%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 117,00 | 117,50 | 116,80 | 117,50 | 1,64% | - |
| 09.03.2026 | 116,50 | 120,80 | 115,60 | 115,60 | -4,46% | - |
| 06.03.2026 | 122,40 | 122,40 | 120,40 | 121,00 | -0,49% | - |
| 05.03.2026 | 121,60 | 122,00 | 121,00 | 121,60 | -0,33% | - |
| 04.03.2026 | 122,00 | 122,50 | 121,50 | 122,00 | 1,33% | - |
| 03.03.2026 | 124,20 | 124,80 | 120,40 | 120,40 | -3,68% | - |
| 02.03.2026 | 123,80 | 125,60 | 123,60 | 125,00 | 0,16% | - |
| 27.02.2026 | 123,40 | 125,60 | 123,40 | 124,80 | 2,46% | - |
| 26.02.2026 | 123,60 | 124,00 | 121,80 | 121,80 | -1,62% | - |
| 25.02.2026 | 125,00 | 125,00 | 122,70 | 123,80 | -0,96% | - |
| 24.02.2026 | 126,40 | 126,40 | 124,10 | 125,00 | -0,95% | - |
| 23.02.2026 | 127,30 | 127,60 | 126,10 | 126,20 | -1,10% | - |
| 20.02.2026 | 126,00 | 127,60 | 124,30 | 127,60 | 1,43% | - |
| 19.02.2026 | 126,40 | 126,50 | 125,50 | 125,80 | -0,47% | - |
| 18.02.2026 | 125,60 | 126,80 | 124,60 | 126,40 | 0,64% | - |
| 17.02.2026 | 122,40 | 125,60 | 122,20 | 125,60 | 2,45% | - |
| 16.02.2026 | 124,20 | 124,40 | 122,30 | 122,60 | -1,29% | - |
| 13.02.2026 | 124,30 | 124,80 | 123,70 | 124,20 | 1,47% | - |
| 12.02.2026 | 127,60 | 127,60 | 122,40 | 122,40 | -2,39% | 240,00 |
| 11.02.2026 | 127,60 | 127,60 | 125,40 | 125,40 | -1,42% | - |
| 10.02.2026 | 128,10 | 128,40 | 126,90 | 127,20 | -0,78% | - |
| 09.02.2026 | 127,30 | 128,40 | 126,50 | 128,20 | 2,40% | 352,00 |
| 06.02.2026 | 125,60 | 127,50 | 124,50 | 125,20 | 2,29% | - |
| 05.02.2026 | 126,40 | 126,40 | 122,40 | 122,40 | -3,01% | - |
| 04.02.2026 | 124,80 | 126,70 | 124,60 | 126,20 | 2,94% | 1.008,00 |
| 03.02.2026 | 124,80 | 125,10 | 122,60 | 122,60 | -1,61% | - |
| 02.02.2026 | 124,80 | 125,00 | 122,90 | 124,60 | -0,48% | - |
| 30.01.2026 | 125,50 | 125,60 | 125,20 | 125,20 | -0,32% | - |
| 29.01.2026 | 126,00 | 126,40 | 124,80 | 125,60 | -0,48% | - |
| 28.01.2026 | 127,20 | 127,40 | 125,60 | 126,20 | -0,79% | - |
| 27.01.2026 | 126,40 | 127,70 | 126,00 | 127,20 | 2,42% | 84,00 |
| 26.01.2026 | 126,10 | 127,20 | 124,20 | 124,20 | 0,00% | 57,00 |
| 23.01.2026 | 125,80 | 127,20 | 124,20 | 124,20 | 0,32% | - |
| 22.01.2026 | 124,40 | 125,90 | 122,90 | 123,80 | -0,48% | - |
| 21.01.2026 | 122,20 | 124,60 | 121,80 | 124,40 | 1,97% | - |
| 20.01.2026 | 123,40 | 123,80 | 121,80 | 122,00 | 0,16% | - |
| 19.01.2026 | 125,60 | 126,60 | 121,80 | 121,80 | -3,79% | - |
| 16.01.2026 | 125,90 | 128,50 | 125,60 | 126,60 | 0,64% | - |
| 15.01.2026 | 125,00 | 126,10 | 124,10 | 125,80 | 0,80% | - |
| 14.01.2026 | 125,60 | 125,80 | 123,60 | 124,80 | -0,64% | - |
| 13.01.2026 | 126,80 | 126,90 | 125,30 | 125,60 | -0,95% | - |
| 12.01.2026 | 127,50 | 127,60 | 126,00 | 126,80 | 0,96% | - |
| 09.01.2026 | 128,40 | 128,40 | 125,60 | 125,60 | -0,63% | - |
| 08.01.2026 | 128,80 | 129,00 | 126,40 | 126,40 | -0,47% | - |
| 07.01.2026 | 128,80 | 129,50 | 127,00 | 127,00 | 0,16% | - |
| 06.01.2026 | 129,20 | 129,50 | 126,80 | 126,80 | -0,16% | - |
| 05.01.2026 | 130,30 | 130,40 | 127,00 | 127,00 | -0,78% | - |
| 02.01.2026 | 130,20 | 131,50 | 128,00 | 128,00 | 0,31% | - |
| 30.12.2025 | 129,60 | 130,80 | 127,60 | 127,60 | 1,59% | - |
| 29.12.2025 | 125,60 | 129,60 | 125,60 | 125,60 | 0,96% | - |
| 23.12.2025 | 124,40 | 127,00 | 124,40 | 124,40 | -2,66% | - |
| 22.12.2025 | 128,50 | 128,60 | 127,80 | 127,80 | 1,27% | - |
| 17.12.2025 | 126,20 | 127,00 | 125,40 | 126,20 | 0,00% | - |
| 16.12.2025 | 124,90 | 127,00 | 124,90 | 126,20 | 0,80% | - |
| 15.12.2025 | 124,00 | 126,30 | 123,00 | 125,20 | 2,88% | - |
| 12.12.2025 | 121,60 | 121,70 | 121,60 | 121,70 | 0,00% | - |
| 11.12.2025 | 122,20 | 123,00 | 120,80 | 121,70 | -0,57% | - |
| 10.12.2025 | 122,20 | 123,20 | 121,40 | 122,40 | 0,82% | - |
| 09.12.2025 | 123,10 | 123,20 | 121,40 | 121,40 | 0,00% | - |
| 08.12.2025 | 121,70 | 123,20 | 121,30 | 121,40 | 0,00% | - |
| 05.12.2025 | 119,90 | 122,80 | 119,20 | 121,40 | 1,85% | - |
| 04.12.2025 | 121,10 | 122,10 | 118,90 | 119,20 | -1,16% | - |
| 03.12.2025 | 120,00 | 121,70 | 119,20 | 120,60 | 1,01% | - |
| 02.12.2025 | 121,10 | 121,20 | 119,00 | 119,40 | 0,00% | - |
| 01.12.2025 | 120,30 | 121,20 | 119,40 | 119,40 | 0,17% | - |
| 28.11.2025 | 120,20 | 121,40 | 119,20 | 119,20 | 0,51% | - |
| 27.11.2025 | 119,60 | 120,20 | 118,60 | 118,60 | 0,00% | - |
| 26.11.2025 | 118,30 | 119,90 | 117,40 | 118,60 | 1,89% | - |
| 25.11.2025 | 118,60 | 119,60 | 116,40 | 116,40 | -0,51% | - |
| 24.11.2025 | 118,70 | 119,80 | 117,00 | 117,00 | -0,34% | - |
| 21.11.2025 | 118,60 | 119,50 | 117,40 | 117,40 | -0,84% | - |
| 20.11.2025 | 120,70 | 121,00 | 118,40 | 118,40 | -0,67% | - |
| 19.11.2025 | 120,80 | 121,00 | 119,20 | 119,20 | -0,67% | - |
| 18.11.2025 | 120,40 | 121,30 | 119,20 | 120,00 | -0,17% | - |
| 17.11.2025 | 120,90 | 121,80 | 120,20 | 120,20 | 0,84% | - |
| 14.11.2025 | 122,70 | 123,60 | 119,20 | 119,20 | -2,13% | - |
| 13.11.2025 | 122,00 | 123,80 | 121,80 | 121,80 | -0,33% | - |
| 12.11.2025 | 121,70 | 123,50 | 121,50 | 122,20 | 1,83% | - |
| 11.11.2025 | 121,10 | 122,30 | 120,00 | 120,00 | 0,50% | - |
| 10.11.2025 | 120,00 | 122,50 | 119,40 | 119,40 | 1,02% | - |
| 07.11.2025 | 119,30 | 120,80 | 118,20 | 118,20 | -0,34% | - |
| 06.11.2025 | 120,40 | 120,40 | 118,60 | 118,60 | 0,00% | - |
| 05.11.2025 | 119,30 | 120,30 | 118,60 | 118,60 | 0,17% | - |
| 04.11.2025 | 119,90 | 120,70 | 118,40 | 118,40 | -0,67% | - |
| 03.11.2025 | 121,70 | 122,40 | 119,20 | 119,20 | -0,50% | - |
| 31.10.2025 | 121,40 | 122,00 | 119,80 | 119,80 | 0,17% | - |
| 30.10.2025 | 121,50 | 122,40 | 119,60 | 119,60 | -1,16% | - |
| 29.10.2025 | 123,20 | 123,40 | 121,00 | 121,00 | -1,14% | - |
| 28.10.2025 | 122,90 | 123,90 | 122,40 | 122,40 | 0,82% | - |
| 27.10.2025 | 124,00 | 124,70 | 121,40 | 121,40 | -1,94% | - |
| 24.10.2025 | 124,30 | 125,10 | 123,40 | 123,80 | 0,65% | - |
| 23.10.2025 | 125,00 | 125,40 | 123,00 | 123,00 | -0,16% | - |
| 22.10.2025 | 125,60 | 126,40 | 123,20 | 123,20 | 0,00% | - |
| 21.10.2025 | 122,40 | 125,80 | 122,40 | 123,20 | 1,48% | - |
| 20.10.2025 | 122,80 | 122,90 | 121,20 | 121,40 | 0,33% | - |
| 17.10.2025 | 121,00 | 125,00 | 120,80 | 121,00 | 1,34% | - |
| 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% | - |