118,600€
2,24%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 116,90 | 121,60 | 115,80 | 118,60 | 0,76% | 110,00 |
| 21.10.2026 | 119,80 | 119,80 | 117,10 | 117,70 | -1,59% | 392,00 |
| 20.10.2026 | 119,00 | 119,90 | 118,10 | 119,60 | 1,87% | - |
| 19.10.2026 | 120,60 | 120,80 | 117,40 | 117,40 | -2,09% | - |
| 16.10.2026 | 123,20 | 123,40 | 119,70 | 119,90 | -2,52% | 420,00 |
| 15.10.2026 | 121,70 | 123,20 | 121,10 | 123,00 | 0,74% | - |
| 14.10.2026 | 123,20 | 123,80 | 120,70 | 122,10 | 0,74% | - |
| 13.10.2026 | 121,40 | 123,40 | 120,00 | 121,20 | -0,16% | - |
| 12.10.2026 | 120,80 | 122,30 | 117,80 | 121,40 | -0,08% | 69,00 |
| 09.10.2026 | 120,40 | 121,70 | 119,60 | 121,50 | 1,08% | 48,00 |
| 08.10.2026 | 119,20 | 120,80 | 118,00 | 120,20 | 0,17% | - |
| 07.10.2026 | 119,60 | 123,20 | 118,60 | 120,00 | 0,00% | 418,00 |
| 06.10.2026 | 119,30 | 122,50 | 117,80 | 120,00 | -0,66% | - |
| 05.10.2026 | 120,90 | 122,10 | 120,00 | 120,80 | -0,33% | - |
| 02.10.2026 | 122,50 | 122,90 | 120,50 | 121,20 | -1,14% | 322,00 |
| 01.10.2026 | 123,70 | 124,30 | 121,80 | 122,60 | 0,66% | 85,00 |
| 30.09.2026 | 127,40 | 130,00 | 121,80 | 121,80 | -5,21% | - |
| 29.09.2026 | 130,40 | 130,40 | 125,40 | 128,50 | -0,70% | - |
| 28.09.2026 | 128,70 | 130,80 | 123,60 | 129,40 | 0,23% | 3.636,00 |
| 25.09.2026 | 125,20 | 130,50 | 124,00 | 129,10 | 3,28% | 515,00 |
| 24.09.2026 | 121,30 | 125,40 | 119,40 | 125,00 | 2,71% | 203,00 |
| 23.09.2026 | 125,40 | 126,30 | 120,00 | 121,70 | -1,06% | 1.839,00 |
| 22.09.2026 | 125,40 | 127,40 | 123,00 | 123,00 | -1,91% | 480,00 |
| 21.09.2026 | 125,00 | 126,80 | 122,70 | 125,40 | 0,64% | 1.056,00 |
| 18.09.2026 | 128,50 | 128,50 | 124,10 | 124,60 | -2,96% | 625,00 |
| 17.09.2026 | 128,30 | 129,60 | 127,30 | 128,40 | 0,63% | 52,00 |
| 16.09.2026 | 128,40 | 129,00 | 125,60 | 127,60 | 0,79% | 575,00 |
| 15.09.2026 | 128,00 | 129,40 | 125,60 | 126,60 | -1,40% | 552,00 |
| 14.09.2026 | 126,80 | 128,80 | 126,60 | 128,40 | 0,63% | - |
| 11.09.2026 | 128,70 | 129,80 | 126,80 | 127,60 | -0,31% | - |
| 10.09.2026 | 128,30 | 129,00 | 127,10 | 128,00 | 0,00% | 25,00 |
| 09.09.2026 | 129,80 | 131,10 | 126,80 | 128,00 | -1,39% | - |
| 08.09.2026 | 126,00 | 132,90 | 125,80 | 129,80 | 2,69% | 345,00 |
| 07.09.2026 | 129,60 | 129,70 | 126,10 | 126,40 | -3,73% | 2.764,00 |
| 04.09.2026 | 129,80 | 134,30 | 128,10 | 131,30 | 1,31% | 2.451,00 |
| 03.09.2026 | 124,60 | 132,10 | 123,90 | 129,60 | 4,01% | 4.000,00 |
| 02.09.2026 | 123,60 | 126,80 | 122,60 | 124,60 | 0,81% | 167,00 |
| 01.09.2026 | 124,10 | 125,90 | 122,90 | 123,60 | -0,40% | 77,00 |
| 31.08.2026 | 126,00 | 127,40 | 123,90 | 124,10 | -1,82% | 205,00 |
| 28.08.2026 | 126,70 | 127,80 | 125,20 | 126,40 | -0,08% | 799,00 |
| 27.08.2026 | 127,40 | 127,40 | 125,50 | 126,50 | -0,55% | 1.504,00 |
| 26.08.2026 | 127,60 | 127,90 | 126,20 | 127,20 | -0,47% | 44,00 |
| 25.08.2026 | 128,70 | 128,80 | 127,50 | 127,80 | -0,47% | 32,00 |
| 24.08.2026 | 128,70 | 130,90 | 127,80 | 128,40 | 0,78% | 175,00 |
| 21.08.2026 | 129,20 | 131,20 | 126,20 | 127,40 | -1,24% | - |
| 20.08.2026 | 128,90 | 131,40 | 126,70 | 129,00 | 0,00% | 115,00 |
| 19.08.2026 | 127,80 | 130,30 | 127,00 | 129,00 | 0,39% | 350,00 |
| 18.08.2026 | 130,40 | 131,50 | 127,80 | 128,50 | -1,61% | - |
| 17.08.2026 | 133,40 | 134,60 | 129,80 | 130,60 | -1,88% | 601,00 |
| 14.08.2026 | 133,20 | 134,10 | 131,80 | 133,10 | 1,29% | 775,00 |
| 13.08.2026 | 132,60 | 133,80 | 131,40 | 131,40 | -0,90% | 768,00 |
| 12.08.2026 | 131,10 | 133,50 | 128,00 | 132,60 | 3,11% | - |
| 11.08.2026 | 131,20 | 132,90 | 127,80 | 128,60 | -0,08% | - |
| 10.08.2026 | 134,90 | 134,90 | 128,60 | 128,70 | -4,67% | 5.061,00 |
| 07.08.2026 | 134,70 | 137,90 | 132,70 | 135,00 | 0,45% | 3.002,00 |
| 06.08.2026 | 133,60 | 137,40 | 132,60 | 134,40 | 0,37% | 3.250,00 |
| 05.08.2026 | 135,60 | 135,90 | 132,50 | 133,90 | -0,96% | 1.176,00 |
| 04.08.2026 | 131,40 | 136,40 | 130,20 | 135,20 | 3,36% | 2.288,00 |
| 03.08.2026 | 133,40 | 137,70 | 129,90 | 130,80 | -4,18% | 224,00 |
| 31.07.2026 | 135,40 | 137,60 | 131,00 | 136,50 | 0,96% | 1.377,00 |
| 30.07.2026 | 134,20 | 138,20 | 133,60 | 135,20 | 0,90% | - |
| 29.07.2026 | 133,90 | 137,10 | 133,60 | 134,00 | 0,15% | 2.954,00 |
| 28.07.2026 | 131,80 | 135,30 | 130,30 | 133,80 | 0,98% | 51,00 |
| 27.07.2026 | 132,70 | 133,90 | 130,80 | 132,50 | 1,38% | 570,00 |
| 24.07.2026 | 126,00 | 131,20 | 125,20 | 130,70 | 3,65% | - |
| 23.07.2026 | 124,50 | 126,50 | 123,50 | 126,10 | 0,72% | 817,00 |
| 22.07.2026 | 124,10 | 125,50 | 123,60 | 125,20 | 2,12% | 38,00 |
| 21.07.2026 | 123,00 | 124,80 | 122,60 | 122,60 | 0,66% | - |
| 20.07.2026 | 124,20 | 124,70 | 121,80 | 121,80 | -2,40% | - |
| 17.07.2026 | 121,40 | 125,10 | 121,10 | 124,80 | 2,97% | 280,00 |
| 16.07.2026 | 120,70 | 123,10 | 120,50 | 121,20 | 0,58% | 57,00 |
| 15.07.2026 | 121,20 | 122,00 | 119,70 | 120,50 | 0,75% | - |
| 14.07.2026 | 121,70 | 122,10 | 119,30 | 119,60 | -1,56% | - |
| 13.07.2026 | 120,80 | 123,50 | 120,60 | 121,50 | -1,06% | 20,00 |
| 10.07.2026 | 123,00 | 123,50 | 121,80 | 122,80 | -0,41% | 92,00 |
| 09.07.2026 | 123,70 | 123,70 | 120,30 | 123,30 | 0,90% | 330,00 |
| 08.07.2026 | 121,70 | 124,30 | 120,90 | 122,20 | 0,16% | 960,00 |
| 07.07.2026 | 121,40 | 123,50 | 121,20 | 122,00 | 0,16% | 220,00 |
| 06.07.2026 | 121,10 | 122,30 | 120,70 | 121,80 | 0,25% | 1.250,00 |
| 03.07.2026 | 122,10 | 122,70 | 120,00 | 121,50 | 0,00% | 310,00 |
| 02.07.2026 | 118,50 | 121,50 | 117,60 | 121,50 | 2,53% | 1.034,00 |
| 01.07.2026 | 119,40 | 119,50 | 117,40 | 118,50 | -0,42% | - |
| 30.06.2026 | 118,80 | 120,00 | 117,40 | 119,00 | 0,68% | 92,00 |
| 29.06.2026 | 119,30 | 119,30 | 117,20 | 118,20 | -0,08% | 180,00 |
| 26.06.2026 | 116,10 | 118,80 | 116,10 | 118,30 | 0,85% | 836,00 |
| 25.06.2026 | 118,40 | 120,10 | 115,90 | 117,30 | -0,51% | 1.376,00 |
| 24.06.2026 | 120,40 | 120,60 | 116,40 | 117,90 | -2,08% | 1.112,00 |
| 23.06.2026 | 118,50 | 121,40 | 117,30 | 120,40 | 0,84% | 479,00 |
| 22.06.2026 | 119,20 | 121,20 | 119,00 | 119,40 | 0,17% | 300,00 |
| 19.06.2026 | 117,30 | 119,90 | 116,80 | 119,20 | 1,02% | 352,00 |
| 18.06.2026 | 118,00 | 119,30 | 117,20 | 118,00 | 0,60% | 26,00 |
| 17.06.2026 | 118,90 | 120,70 | 117,10 | 117,30 | -1,01% | 720,00 |
| 16.06.2026 | 123,50 | 124,00 | 118,50 | 118,50 | -3,89% | 159,00 |
| 15.06.2026 | 125,00 | 125,20 | 122,00 | 123,30 | 0,90% | 875,00 |
| 12.06.2026 | 122,20 | 122,40 | 120,20 | 122,20 | -0,33% | 411,00 |
| 11.06.2026 | 118,90 | 122,60 | 118,60 | 122,60 | 3,55% | - |
| 10.06.2026 | 118,70 | 119,80 | 118,30 | 118,40 | -0,67% | - |
| 09.06.2026 | 118,40 | 119,70 | 116,70 | 119,20 | 0,59% | 1.500,00 |
| 08.06.2026 | 115,50 | 119,30 | 115,10 | 118,50 | 1,80% | 536,00 |
| 05.06.2026 | 116,60 | 118,90 | 116,20 | 116,40 | -0,51% | 1.020,00 |