128,200€
-0,77%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 134,40 | 134,70 | 131,40 | 132,60 | -2,00% | - |
| 14.11.2024 | 132,20 | 135,60 | 132,00 | 135,30 | 1,73% | - |
| 13.11.2024 | 132,90 | 133,80 | 131,70 | 133,00 | -0,75% | - |
| 12.11.2024 | 136,70 | 137,20 | 133,20 | 134,00 | -2,83% | - |
| 11.11.2024 | 135,90 | 138,10 | 135,20 | 137,90 | 1,77% | - |
| 08.11.2024 | 136,10 | 136,40 | 132,60 | 135,50 | -0,44% | - |
| 07.11.2024 | 137,20 | 137,60 | 136,10 | 136,10 | -0,73% | - |
| 06.11.2024 | 135,00 | 137,90 | 135,00 | 137,10 | -0,51% | - |
| 05.11.2024 | 137,50 | 137,90 | 135,60 | 137,80 | -0,07% | - |
| 04.11.2024 | 137,20 | 138,30 | 137,00 | 137,90 | 0,15% | - |
| 01.11.2024 | 138,20 | 138,80 | 137,10 | 137,70 | -0,29% | 435,00 |
| 31.10.2024 | 135,50 | 138,80 | 135,00 | 138,10 | 1,10% | - |
| 30.10.2024 | 135,00 | 136,80 | 134,60 | 136,60 | 0,37% | - |
| 29.10.2024 | 134,80 | 136,10 | 134,20 | 136,10 | 0,52% | - |
| 28.10.2024 | 133,90 | 135,40 | 132,60 | 135,40 | 0,52% | - |
| 25.10.2024 | 134,40 | 134,90 | 132,70 | 134,70 | -0,37% | - |
| 24.10.2024 | 133,00 | 135,20 | 132,90 | 135,20 | 1,20% | - |
| 23.10.2024 | 136,40 | 136,40 | 132,40 | 133,60 | -2,62% | - |
| 22.10.2024 | 135,30 | 137,40 | 135,30 | 137,20 | 1,40% | - |
| 21.10.2024 | 130,40 | 136,10 | 130,40 | 135,30 | 1,42% | - |
| 18.10.2024 | 132,60 | 134,20 | 131,20 | 133,40 | 0,08% | - |
| 17.10.2024 | 133,00 | 134,10 | 132,30 | 133,30 | -0,37% | 6,00 |
| 16.10.2024 | 135,20 | 135,40 | 132,60 | 133,80 | -1,62% | - |
| 15.10.2024 | 134,30 | 136,20 | 133,90 | 136,00 | 0,67% | - |
| 14.10.2024 | 133,90 | 135,10 | 133,70 | 135,10 | 0,37% | - |
| 11.10.2024 | 133,90 | 135,50 | 132,90 | 134,60 | -0,15% | - |
| 10.10.2024 | 133,20 | 134,80 | 132,00 | 134,80 | 0,52% | 102,00 |
| 09.10.2024 | 133,40 | 134,10 | 131,10 | 134,10 | -0,07% | 25,00 |
| 08.10.2024 | 133,30 | 134,20 | 131,60 | 134,20 | 0,15% | - |
| 07.10.2024 | 135,00 | 135,50 | 132,90 | 134,00 | -0,59% | - |
| 04.10.2024 | 132,20 | 140,90 | 131,70 | 134,80 | 1,97% | - |
| 03.10.2024 | 133,20 | 133,40 | 131,40 | 132,20 | -1,49% | - |
| 02.10.2024 | 133,30 | 135,00 | 132,20 | 134,20 | 0,07% | - |
| 01.10.2024 | 138,00 | 138,10 | 133,20 | 134,10 | -2,54% | 50,00 |
| 30.09.2024 | 139,30 | 139,30 | 137,40 | 137,60 | -1,71% | 5,00 |
| 27.09.2024 | 141,40 | 141,60 | 138,90 | 140,00 | -1,62% | - |
| 26.09.2024 | 139,10 | 142,30 | 139,10 | 142,30 | 1,72% | 3,00 |
| 25.09.2024 | 138,50 | 139,90 | 137,50 | 139,90 | 0,79% | - |
| 24.09.2024 | 140,20 | 141,60 | 138,10 | 138,80 | -1,49% | - |
| 23.09.2024 | 142,30 | 143,50 | 139,70 | 140,90 | -1,54% | - |
| 20.09.2024 | 146,60 | 146,60 | 142,30 | 143,10 | -2,98% | - |
| 19.09.2024 | 142,50 | 147,50 | 142,50 | 147,50 | 2,93% | - |
| 18.09.2024 | 138,20 | 143,40 | 138,20 | 143,30 | 1,63% | 153,00 |
| 17.09.2024 | 138,40 | 141,00 | 138,00 | 141,00 | 1,66% | - |
| 16.09.2024 | 138,90 | 139,70 | 137,90 | 138,70 | 0,00% | - |
| 13.09.2024 | 134,00 | 138,90 | 134,00 | 138,70 | 1,84% | - |
| 12.09.2024 | 139,20 | 139,60 | 135,00 | 136,20 | -2,30% | - |
| 11.09.2024 | 135,90 | 139,40 | 134,90 | 139,40 | 2,50% | - |
| 10.09.2024 | 130,80 | 137,00 | 130,80 | 136,00 | 2,10% | - |
| 09.09.2024 | 132,80 | 134,40 | 132,30 | 133,20 | 0,38% | - |
| 06.09.2024 | 138,20 | 140,30 | 130,40 | 132,70 | -5,42% | - |
| 05.09.2024 | 144,40 | 144,40 | 139,40 | 140,30 | -3,04% | - |
| 04.09.2024 | 146,20 | 146,20 | 143,20 | 144,70 | -1,36% | - |
| 03.09.2024 | 145,90 | 146,70 | 145,80 | 146,70 | 0,55% | - |
| 02.09.2024 | 142,60 | 146,10 | 134,80 | 145,90 | 0,76% | - |
| 30.08.2024 | 142,60 | 145,20 | 142,60 | 144,80 | 1,54% | - |
| 29.08.2024 | 144,70 | 144,90 | 142,60 | 142,60 | -1,38% | - |
| 28.08.2024 | 144,40 | 144,70 | 142,50 | 144,60 | 0,21% | - |
| 27.08.2024 | 143,00 | 144,40 | 141,60 | 144,30 | 0,91% | - |
| 26.08.2024 | 138,40 | 143,00 | 138,40 | 143,00 | 1,78% | - |
| 23.08.2024 | 138,60 | 140,80 | 138,60 | 140,50 | -0,21% | - |
| 22.08.2024 | 138,40 | 141,40 | 138,40 | 140,80 | 0,21% | - |
| 21.08.2024 | 136,60 | 141,20 | 136,60 | 140,50 | 1,30% | - |
| 20.08.2024 | 137,80 | 140,40 | 137,30 | 138,70 | -0,86% | - |
| 19.08.2024 | 141,50 | 143,40 | 139,90 | 139,90 | -1,13% | - |
| 16.08.2024 | 137,40 | 141,70 | 137,40 | 141,50 | 1,65% | - |
| 15.08.2024 | 135,60 | 139,30 | 135,60 | 139,20 | 1,02% | - |
| 14.08.2024 | 134,60 | 137,90 | 134,60 | 137,80 | 0,95% | - |
| 13.08.2024 | 134,00 | 136,90 | 134,00 | 136,50 | 0,44% | - |
| 12.08.2024 | 133,20 | 137,70 | 133,20 | 135,90 | 0,37% | - |
| 09.08.2024 | 132,70 | 137,10 | 132,70 | 135,40 | 2,03% | - |
| 08.08.2024 | 132,60 | 133,10 | 130,90 | 132,70 | 0,23% | - |
| 07.08.2024 | 131,80 | 132,60 | 131,40 | 132,40 | 0,68% | - |
| 06.08.2024 | 129,00 | 131,60 | 128,00 | 131,50 | 1,86% | - |
| 05.08.2024 | 131,30 | 131,60 | 127,90 | 129,10 | -2,27% | - |