20,450€
-0,97%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 20,65 | 20,65 | 20,28 | 20,28 | -2,05% | 700,00 |
| 31.10.2025 | 20,93 | 20,95 | 20,28 | 20,70 | -0,72% | 12.908,00 |
| 30.10.2025 | 21,15 | 21,20 | 20,63 | 20,85 | -1,30% | 10.625,00 |
| 29.10.2025 | 21,35 | 21,38 | 21,10 | 21,13 | -1,86% | 2.430,00 |
| 28.10.2025 | 21,70 | 21,78 | 21,38 | 21,53 | -0,81% | 220,00 |
| 27.10.2025 | 21,88 | 22,20 | 21,70 | 21,70 | -0,57% | 600,00 |
| 24.10.2025 | 21,80 | 22,18 | 21,60 | 21,83 | 0,34% | 820,00 |
| 23.10.2025 | 21,50 | 21,78 | 21,43 | 21,75 | 1,40% | 15.810,00 |
| 22.10.2025 | 21,40 | 21,48 | 21,38 | 21,45 | -0,12% | - |
| 21.10.2025 | 21,93 | 22,05 | 21,30 | 21,48 | -1,49% | 5.570,00 |
| 20.10.2025 | 21,40 | 22,08 | 21,23 | 21,80 | 2,59% | - |
| 17.10.2025 | 21,18 | 21,35 | 20,73 | 21,25 | 0,12% | 12.950,00 |
| 16.10.2025 | 21,18 | 21,38 | 20,98 | 21,23 | 0,24% | - |
| 15.10.2025 | 21,45 | 21,73 | 21,15 | 21,18 | -1,40% | 10.320,00 |
| 14.10.2025 | 21,68 | 21,78 | 21,03 | 21,48 | -0,69% | 5.000,00 |
| 13.10.2025 | 21,43 | 22,48 | 21,25 | 21,63 | 0,82% | 3.400,00 |
| 10.10.2025 | 22,65 | 22,80 | 21,33 | 21,45 | -4,67% | 3.223,00 |
| 09.10.2025 | 23,88 | 25,10 | 22,18 | 22,50 | -6,05% | 35.850,00 |
| 08.10.2025 | 23,35 | 24,85 | 22,18 | 23,95 | 2,79% | - |
| 07.10.2025 | 23,60 | 23,68 | 23,20 | 23,30 | 0,11% | 3.000,00 |
| 06.10.2025 | 23,48 | 23,50 | 23,28 | 23,28 | -0,75% | 1.425,00 |
| 03.10.2025 | 23,45 | 23,95 | 23,35 | 23,45 | -0,85% | - |
| 02.10.2025 | 23,45 | 23,95 | 23,28 | 23,65 | 1,50% | 1.200,00 |
| 01.10.2025 | 23,38 | 23,50 | 22,95 | 23,30 | 0,54% | 2.800,00 |
| 29.09.2025 | 23,20 | 23,85 | 23,08 | 23,18 | -0,11% | 800,00 |
| 26.09.2025 | 23,10 | 23,28 | 23,00 | 23,20 | 0,22% | 1.150,00 |
| 25.09.2025 | 23,53 | 23,53 | 22,98 | 23,15 | -1,07% | - |
| 24.09.2025 | 23,20 | 23,55 | 22,70 | 23,40 | -0,11% | 8.775,00 |
| 23.09.2025 | 23,93 | 24,00 | 23,40 | 23,43 | -1,88% | - |
| 22.09.2025 | 23,68 | 24,43 | 23,30 | 23,88 | 0,74% | 4.400,00 |
| 19.09.2025 | 24,05 | 24,33 | 23,68 | 23,70 | -1,46% | 440,00 |
| 18.09.2025 | 23,58 | 24,45 | 23,45 | 24,05 | 2,67% | 3.500,00 |
| 17.09.2025 | 23,43 | 23,45 | 23,40 | 23,43 | -0,11% | - |
| 16.09.2025 | 24,00 | 24,03 | 23,38 | 23,45 | -2,70% | 544,00 |
| 15.09.2025 | 24,28 | 24,33 | 23,90 | 24,10 | 0,00% | 1.150,00 |
| 12.09.2025 | 24,20 | 24,73 | 23,98 | 24,10 | 0,21% | 1.650,00 |
| 11.09.2025 | 24,80 | 25,25 | 24,05 | 24,05 | -3,02% | 2.808,00 |
| 10.09.2025 | 24,68 | 25,08 | 24,60 | 24,80 | 0,20% | 4.690,00 |
| 09.09.2025 | 24,85 | 25,15 | 24,63 | 24,75 | -1,20% | 12.587,00 |
| 08.09.2025 | 24,85 | 25,75 | 24,78 | 25,05 | 1,11% | 2.320,00 |
| 05.09.2025 | 24,55 | 25,35 | 24,48 | 24,78 | 1,33% | 9.300,00 |
| 04.09.2025 | 24,50 | 25,08 | 24,28 | 24,45 | -0,10% | 4.147,00 |
| 03.09.2025 | 24,28 | 25,03 | 23,68 | 24,48 | 0,62% | 2.700,00 |
| 02.09.2025 | 24,53 | 25,23 | 24,23 | 24,33 | -1,72% | 9.636,00 |
| 01.09.2025 | 24,68 | 24,75 | 24,38 | 24,75 | 0,61% | - |
| 29.08.2025 | 24,55 | 24,98 | 24,28 | 24,60 | 0,10% | 1.835,00 |
| 28.08.2025 | 25,40 | 25,50 | 24,00 | 24,58 | -2,87% | 4.992,00 |
| 27.08.2025 | 25,60 | 25,68 | 25,15 | 25,30 | -1,36% | 35,00 |
| 26.08.2025 | 25,83 | 25,95 | 25,33 | 25,65 | -1,35% | 4.200,00 |
| 25.08.2025 | 26,13 | 26,28 | 25,53 | 26,00 | -0,38% | 3.652,00 |
| 22.08.2025 | 25,25 | 26,40 | 25,25 | 26,10 | 2,86% | 1.525,00 |
| 21.08.2025 | 25,18 | 25,38 | 24,95 | 25,38 | 0,50% | 10.634,00 |
| 20.08.2025 | 26,55 | 26,60 | 25,10 | 25,25 | -4,90% | 5.681,00 |
| 19.08.2025 | 26,53 | 26,90 | 26,25 | 26,55 | -0,19% | - |
| 18.08.2025 | 25,50 | 26,60 | 25,48 | 26,60 | 4,42% | 2.768,00 |
| 15.08.2025 | 26,58 | 26,78 | 25,05 | 25,48 | -3,87% | 7.210,00 |
| 14.08.2025 | 27,00 | 27,23 | 26,33 | 26,50 | -2,03% | 6.463,00 |
| 13.08.2025 | 24,98 | 27,60 | 24,70 | 27,05 | 8,53% | 9.402,00 |
| 12.08.2025 | 24,70 | 25,20 | 24,50 | 24,93 | 1,32% | 3.100,00 |
| 11.08.2025 | 24,45 | 25,15 | 24,23 | 24,60 | 0,31% | 5.128,00 |
| 08.08.2025 | 23,90 | 24,53 | 23,75 | 24,53 | 1,98% | 10.200,00 |
| 07.08.2025 | 22,83 | 24,05 | 22,63 | 24,05 | 5,83% | - |
| 06.08.2025 | 22,68 | 23,00 | 22,45 | 22,73 | 1,34% | - |
| 05.08.2025 | 22,50 | 22,73 | 22,23 | 22,43 | 0,11% | 7.154,00 |
| 04.08.2025 | 22,45 | 22,63 | 22,03 | 22,40 | 0,22% | 7.345,00 |
| 01.08.2025 | 23,55 | 23,73 | 22,25 | 22,35 | -5,70% | 7.550,00 |
| 31.07.2025 | 23,55 | 23,78 | 23,00 | 23,70 | 0,85% | - |
| 30.07.2025 | 23,63 | 23,78 | 23,43 | 23,50 | -0,21% | - |
| 29.07.2025 | 24,08 | 24,38 | 23,55 | 23,55 | -2,18% | 15.292,00 |
| 28.07.2025 | 24,55 | 24,80 | 23,90 | 24,08 | -1,93% | 11.048,00 |
| 25.07.2025 | 25,08 | 25,10 | 24,38 | 24,55 | -2,19% | 265,00 |
| 24.07.2025 | 25,48 | 25,48 | 24,80 | 25,10 | -1,18% | 8.590,00 |
| 23.07.2025 | 25,15 | 25,53 | 25,05 | 25,40 | 1,91% | 4.875,00 |
| 22.07.2025 | 25,25 | 25,40 | 24,70 | 24,93 | -0,80% | 8.100,00 |
| 21.07.2025 | 23,35 | 25,73 | 23,30 | 25,13 | 7,26% | 5.150,00 |
| 18.07.2025 | 24,25 | 24,35 | 23,13 | 23,43 | -3,50% | 5.646,00 |
| 17.07.2025 | 23,73 | 24,30 | 23,65 | 24,28 | 2,64% | 2.645,00 |
| 16.07.2025 | 23,78 | 23,93 | 23,53 | 23,65 | -1,05% | 7.565,00 |
| 15.07.2025 | 23,78 | 23,98 | 23,68 | 23,90 | 0,84% | 21.422,00 |
| 14.07.2025 | 24,28 | 24,38 | 23,38 | 23,70 | -2,87% | 14.490,00 |
| 11.07.2025 | 25,43 | 25,58 | 24,35 | 24,40 | -4,31% | 3.980,00 |
| 10.07.2025 | 25,00 | 26,08 | 24,65 | 25,50 | 2,00% | 6.081,00 |
| 09.07.2025 | 23,55 | 25,00 | 23,53 | 25,00 | 5,82% | 13.240,00 |
| 08.07.2025 | 23,83 | 23,93 | 23,23 | 23,63 | -0,84% | 6.700,00 |
| 07.07.2025 | 22,95 | 23,93 | 22,95 | 23,83 | 4,96% | 18.900,00 |
| 04.07.2025 | 22,73 | 23,00 | 22,60 | 22,70 | -0,22% | 7.240,00 |
| 03.07.2025 | 22,75 | 23,00 | 22,58 | 22,75 | -0,33% | - |
| 02.07.2025 | 22,85 | 23,20 | 22,65 | 22,83 | 0,33% | 10.200,00 |
| 01.07.2025 | 23,53 | 23,63 | 22,70 | 22,75 | -3,19% | - |
| 30.06.2025 | 24,05 | 24,28 | 23,40 | 23,50 | -1,67% | 5.065,00 |
| 27.06.2025 | 23,33 | 24,13 | 23,13 | 23,90 | 2,36% | 6.000,00 |
| 26.06.2025 | 23,33 | 23,90 | 22,93 | 23,35 | 0,21% | 6.600,00 |
| 25.06.2025 | 21,83 | 23,70 | 21,83 | 23,30 | 6,64% | 8.224,00 |
| 24.06.2025 | 20,85 | 22,05 | 20,78 | 21,85 | 5,56% | 8.274,00 |
| 23.06.2025 | 21,03 | 21,23 | 20,60 | 20,70 | -2,24% | 1.710,00 |
| 20.06.2025 | 21,35 | 21,78 | 21,18 | 21,18 | -0,12% | 1.750,00 |
| 19.06.2025 | 21,55 | 21,60 | 21,18 | 21,20 | -2,08% | 16.800,00 |
| 18.06.2025 | 21,88 | 22,00 | 21,05 | 21,65 | -1,14% | 11.992,00 |
| 17.06.2025 | 20,35 | 22,53 | 20,10 | 21,90 | 7,35% | 2.400,00 |
| 16.06.2025 | 20,48 | 20,85 | 20,23 | 20,40 | 0,12% | 14.100,00 |