21,100€
0,24%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 25,13 | 28,00 | 25,08 | 27,70 | 10,80% | 2.193,00 |
| 17.03.2025 | 25,93 | 25,98 | 24,65 | 25,00 | -2,91% | 10.334,00 |
| 14.03.2025 | 22,68 | 26,23 | 12,66 | 25,75 | 14,06% | 3.823,00 |
| 13.03.2025 | 22,93 | 23,00 | 22,35 | 22,58 | -1,63% | 1.275,00 |
| 12.03.2025 | 22,90 | 23,18 | 22,80 | 22,95 | 0,44% | 1.975,00 |
| 11.03.2025 | 23,20 | 23,75 | 22,53 | 22,85 | -1,08% | 360,00 |
| 10.03.2025 | 24,50 | 24,98 | 22,95 | 23,10 | -4,35% | 10.800,00 |
| 07.03.2025 | 24,23 | 24,33 | 23,35 | 24,15 | -0,51% | 9.993,00 |
| 06.03.2025 | 24,45 | 24,58 | 23,85 | 24,28 | 0,52% | 11.262,00 |
| 05.03.2025 | 22,08 | 24,23 | 21,83 | 24,15 | 10,53% | 9.635,00 |
| 04.03.2025 | 23,15 | 23,20 | 20,65 | 21,85 | -5,62% | 9.682,00 |
| 03.03.2025 | 23,08 | 23,73 | 23,03 | 23,15 | 1,20% | 1.710,00 |
| 28.02.2025 | 23,08 | 23,10 | 22,28 | 22,88 | -1,19% | 9.840,00 |
| 27.02.2025 | 23,78 | 23,78 | 23,08 | 23,15 | -2,53% | 1.360,00 |
| 26.02.2025 | 22,70 | 24,25 | 22,58 | 23,75 | 4,05% | 7.214,00 |
| 25.02.2025 | 24,00 | 24,20 | 22,10 | 22,83 | -4,50% | 9.735,00 |
| 24.02.2025 | 22,15 | 24,10 | 22,05 | 23,90 | 8,64% | 8.330,00 |
| 21.02.2025 | 22,45 | 22,85 | 21,83 | 22,00 | -2,00% | 8.492,00 |
| 20.02.2025 | 22,30 | 22,88 | 21,65 | 22,45 | 0,90% | 7.335,00 |
| 19.02.2025 | 21,00 | 23,20 | 20,98 | 22,25 | 5,58% | 13.240,00 |
| 18.02.2025 | 20,33 | 21,18 | 20,25 | 21,08 | 3,18% | 8.400,00 |
| 17.02.2025 | 20,13 | 20,48 | 19,92 | 20,43 | 1,72% | 10.000,00 |
| 14.02.2025 | 19,94 | 20,33 | 19,85 | 20,08 | 0,65% | 8.225,00 |
| 13.02.2025 | 19,56 | 20,25 | 19,55 | 19,95 | 1,63% | 6.503,00 |
| 12.02.2025 | 19,76 | 19,95 | 19,45 | 19,63 | -1,11% | 434,00 |
| 11.02.2025 | 19,92 | 19,98 | 19,57 | 19,85 | -0,45% | 10.507,00 |
| 10.02.2025 | 20,11 | 20,40 | 19,80 | 19,94 | -1,16% | 14.098,00 |
| 07.02.2025 | 19,92 | 20,23 | 19,59 | 20,18 | 0,85% | 7.608,00 |
| 06.02.2025 | 19,96 | 20,28 | 19,74 | 20,01 | 0,28% | 7.000,00 |
| 05.02.2025 | 19,98 | 20,05 | 19,67 | 19,95 | -0,50% | 2.464,00 |
| 04.02.2025 | 20,35 | 20,40 | 19,94 | 20,05 | -1,72% | 3.264,00 |
| 03.02.2025 | 21,13 | 21,15 | 20,06 | 20,40 | -5,23% | 15.576,00 |
| 31.01.2025 | 21,05 | 21,88 | 21,00 | 21,53 | 2,26% | 745,00 |
| 30.01.2025 | 20,28 | 21,33 | 20,20 | 21,05 | 3,95% | 1.962,00 |
| 29.01.2025 | 20,15 | 20,68 | 20,01 | 20,25 | 0,25% | 14.938,00 |
| 28.01.2025 | 19,92 | 20,33 | 19,57 | 20,20 | 1,35% | 5.139,00 |
| 27.01.2025 | 20,40 | 20,45 | 19,64 | 19,93 | -3,13% | 8.483,00 |
| 24.01.2025 | 19,30 | 20,70 | 19,20 | 20,58 | 5,95% | 540,00 |
| 23.01.2025 | 19,84 | 20,03 | 19,22 | 19,42 | -2,07% | 720,00 |
| 22.01.2025 | 20,60 | 20,63 | 19,72 | 19,83 | -3,74% | 22.211,00 |
| 21.01.2025 | 20,80 | 20,85 | 20,25 | 20,60 | -1,55% | 5.370,00 |
| 20.01.2025 | 21,85 | 21,90 | 20,75 | 20,93 | -4,23% | 2.551,00 |
| 17.01.2025 | 20,70 | 21,85 | 20,70 | 21,85 | 5,94% | 10.315,00 |
| 16.01.2025 | 21,83 | 21,98 | 20,40 | 20,63 | -5,39% | 12.650,00 |
| 15.01.2025 | 20,38 | 22,20 | 20,10 | 21,80 | 7,26% | 9.939,00 |
| 14.01.2025 | 19,02 | 20,93 | 18,95 | 20,33 | 5,91% | 5.920,00 |