STEICO SE
[WKN: A0LR93 | ISIN: DE000A0LR936]
Aktienkurse
24,400€ 1,67%
Echtzeit-Aktienkurs STEICO SE
Bid: Ask:

Aktienkurse zur STEICO SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
13.06.2025 20,60 20,85 20,20 20,38 -2,28% 4.312,00
12.06.2025 21,13 21,28 20,73 20,85 -1,30% 10.340,00
11.06.2025 21,18 21,63 21,10 21,13 -0,12% 7.462,00
10.06.2025 21,38 21,55 21,03 21,15 -0,94% 320,00
09.06.2025 21,40 21,53 21,28 21,35 -0,58% 1.000,00
06.06.2025 21,25 21,85 21,08 21,48 1,06% 1.312,00
05.06.2025 21,10 21,25 20,98 21,25 0,71% 2.220,00
04.06.2025 20,33 21,38 20,33 21,10 3,69% 3.050,00
03.06.2025 20,60 20,80 20,15 20,35 0,00% 4.668,00
02.06.2025 21,43 21,53 20,06 20,35 -5,79% 6.258,00
30.05.2025 21,50 22,15 21,35 21,60 -0,12% 8.370,00
29.05.2025 21,25 21,68 21,23 21,63 2,25% 390,00
28.05.2025 21,15 21,60 21,13 21,15 0,00% 4.000,00
27.05.2025 21,50 21,58 21,13 21,15 -2,08% 3.560,00
26.05.2025 21,53 21,98 21,28 21,60 2,01% 2.350,00
23.05.2025 21,03 21,90 21,00 21,18 -0,47% 9.785,00
22.05.2025 21,40 21,65 20,70 21,28 -0,47% 10.598,00
21.05.2025 21,53 21,75 21,00 21,38 -0,70% 4.285,00
20.05.2025 21,15 21,63 21,08 21,53 1,41% 15.600,00
19.05.2025 21,68 21,90 20,98 21,23 -1,62% 10.675,00
16.05.2025 21,95 22,08 21,53 21,58 -2,15% 10.950,00
15.05.2025 21,95 22,15 21,58 22,05 0,23% 8.200,00
14.05.2025 22,55 22,88 21,68 22,00 -2,76% 6.220,00
13.05.2025 22,98 23,05 22,43 22,63 -1,42% 2.602,00
12.05.2025 23,48 23,93 22,85 22,95 -1,50% 5.100,00
09.05.2025 23,18 23,68 23,15 23,30 0,65% 9.114,00
08.05.2025 23,35 23,40 23,13 23,15 -0,54% 966,00
07.05.2025 23,40 23,50 22,90 23,28 0,11% 5.412,00
06.05.2025 23,30 23,43 22,20 23,25 -0,64% 9.820,00
05.05.2025 23,45 23,55 23,10 23,40 -0,64% 8.385,00
02.05.2025 23,10 23,78 23,05 23,55 2,17% 5.453,00
30.04.2025 23,10 23,35 22,78 23,05 -2,33% 4.804,00
29.04.2025 24,13 24,43 23,08 23,60 -1,97% 11.435,00
28.04.2025 22,40 27,50 22,28 24,08 7,36% 7.907,00
25.04.2025 22,13 23,03 21,98 22,43 1,47% 8.603,00
24.04.2025 22,30 22,80 21,83 22,10 -1,23% 5.650,00
23.04.2025 21,85 22,63 21,63 22,38 3,11% 4.755,00
22.04.2025 21,80 21,93 21,20 21,70 -0,91% 39,00
17.04.2025 22,10 22,13 21,68 21,90 -0,23% 5.280,00
16.04.2025 22,60 22,73 21,93 21,95 -3,09% -
15.04.2025 22,05 23,53 22,03 22,65 2,72% 2.000,00
14.04.2025 21,95 22,98 21,88 22,05 0,57% 4.972,00
11.04.2025 21,75 22,40 20,90 21,93 1,74% 11.642,00
10.04.2025 22,80 23,73 20,78 21,55 -6,61% 1.536,00
09.04.2025 20,83 23,25 20,83 23,08 7,33% 8.750,00
08.04.2025 21,75 23,03 21,33 21,50 -1,04% 14.970,00
07.04.2025 20,02 23,40 19,16 21,73 5,21% 6.167,00
04.04.2025 21,85 21,85 19,48 20,65 -5,28% 12.369,00
03.04.2025 22,65 23,63 21,80 21,80 -6,94% 900,00
02.04.2025 24,25 24,38 23,23 23,43 -3,40% 4.887,00
01.04.2025 23,63 24,25 23,40 24,25 2,32% 960,00
31.03.2025 24,48 24,60 23,03 23,70 -3,85% 6.610,00
28.03.2025 25,05 25,63 24,65 24,65 -2,67% 104,00
27.03.2025 25,65 25,85 24,83 25,33 -1,46% 6.115,00
26.03.2025 24,88 26,28 24,48 25,70 3,11% 3.945,00
25.03.2025 24,70 25,30 24,68 24,93 0,91% 2.250,00
24.03.2025 26,25 26,33 24,68 24,70 -5,36% 3.490,00
21.03.2025 27,18 27,20 25,90 26,10 -4,04% 2.600,00
20.03.2025 28,60 28,63 25,85 27,20 -4,98% 8.062,00
19.03.2025 27,75 28,88 26,93 28,63 3,34% 7.866,00