16,940€
-3,20%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,51 | 17,55 | 17,06 | 17,09 | -2,62% | 9.040,00 |
| 19.12.2024 | 17,84 | 18,05 | 17,40 | 17,55 | -1,52% | 9.467,00 |
| 18.12.2024 | 18,05 | 18,40 | 17,69 | 17,82 | -1,49% | 1.550,00 |
| 17.12.2024 | 18,39 | 18,88 | 17,84 | 18,09 | -2,48% | 17.596,00 |
| 16.12.2024 | 19,47 | 19,75 | 18,35 | 18,55 | -5,65% | 3.480,00 |
| 13.12.2024 | 19,72 | 20,08 | 19,47 | 19,66 | -0,81% | 1.196,00 |
| 12.12.2024 | 18,61 | 19,82 | 18,54 | 19,82 | 5,15% | 5.400,00 |
| 11.12.2024 | 20,18 | 20,55 | 18,21 | 18,85 | -5,99% | 5.412,00 |
| 10.12.2024 | 19,58 | 20,68 | 19,33 | 20,05 | 2,19% | 6.969,00 |
| 09.12.2024 | 19,19 | 20,28 | 19,18 | 19,62 | 2,51% | 15.600,00 |
| 06.12.2024 | 19,35 | 19,57 | 18,96 | 19,14 | -1,54% | 3.056,00 |
| 05.12.2024 | 19,08 | 19,91 | 18,66 | 19,44 | 1,99% | 18.807,00 |
| 04.12.2024 | 18,57 | 19,16 | 18,46 | 19,06 | 3,03% | 4.239,00 |
| 03.12.2024 | 19,00 | 19,04 | 18,30 | 18,50 | -2,73% | 9.652,00 |
| 02.12.2024 | 18,41 | 19,09 | 18,34 | 19,02 | 3,43% | 2.260,00 |
| 29.11.2024 | 19,08 | 19,15 | 18,30 | 18,39 | -3,26% | 5.500,00 |
| 28.11.2024 | 19,10 | 19,31 | 18,94 | 19,01 | 0,64% | 6.780,00 |
| 27.11.2024 | 19,37 | 19,37 | 18,89 | 18,89 | -1,82% | 14.850,00 |
| 26.11.2024 | 20,33 | 20,38 | 19,24 | 19,24 | -5,92% | - |
| 25.11.2024 | 19,74 | 20,55 | 19,42 | 20,45 | 3,34% | 4.325,00 |
| 22.11.2024 | 19,32 | 19,86 | 19,03 | 19,79 | 2,17% | 1.410,00 |
| 21.11.2024 | 19,39 | 19,47 | 18,91 | 19,37 | -0,10% | 5.662,00 |
| 20.11.2024 | 19,66 | 19,76 | 18,95 | 19,39 | -1,52% | 9.663,00 |
| 19.11.2024 | 19,54 | 19,77 | 19,02 | 19,69 | 0,97% | 3.150,00 |
| 18.11.2024 | 20,35 | 20,63 | 19,30 | 19,50 | -4,29% | 7.145,00 |
| 15.11.2024 | 19,88 | 20,58 | 19,77 | 20,38 | 2,64% | 14.918,00 |
| 14.11.2024 | 19,66 | 20,28 | 19,13 | 19,85 | 0,05% | 6.100,00 |
| 13.11.2024 | 20,18 | 20,38 | 19,60 | 19,84 | -1,78% | 19.784,00 |
| 12.11.2024 | 20,65 | 20,68 | 19,84 | 20,20 | -2,42% | 14.552,00 |
| 11.11.2024 | 21,43 | 21,78 | 20,60 | 20,70 | -3,04% | 1.920,00 |
| 08.11.2024 | 21,90 | 22,40 | 21,28 | 21,35 | -2,40% | 357,00 |
| 07.11.2024 | 22,13 | 22,28 | 21,88 | 21,88 | -1,02% | 2.376,00 |
| 06.11.2024 | 22,25 | 23,28 | 22,03 | 22,10 | -0,90% | 9.170,00 |
| 05.11.2024 | 22,28 | 22,50 | 22,13 | 22,30 | -0,22% | 3.578,00 |
| 04.11.2024 | 23,25 | 23,25 | 21,88 | 22,35 | -3,77% | 2.800,00 |
| 01.11.2024 | 22,33 | 23,23 | 22,30 | 23,23 | 3,80% | 342,00 |
| 31.10.2024 | 22,18 | 22,53 | 21,90 | 22,38 | 0,79% | 2.800,00 |
| 30.10.2024 | 22,68 | 22,73 | 21,78 | 22,20 | -2,09% | 7.776,00 |
| 29.10.2024 | 24,23 | 24,25 | 21,80 | 22,68 | -6,30% | 10.241,00 |
| 28.10.2024 | 24,13 | 24,50 | 23,88 | 24,20 | 0,41% | 11.250,00 |
| 25.10.2024 | 24,40 | 24,60 | 23,88 | 24,10 | -1,53% | 1.200,00 |
| 24.10.2024 | 24,13 | 24,75 | 23,85 | 24,48 | 1,77% | 2.853,00 |
| 23.10.2024 | 25,05 | 25,43 | 24,05 | 24,05 | -3,51% | 3.519,00 |
| 22.10.2024 | 26,40 | 26,50 | 24,55 | 24,93 | -5,59% | 5.082,00 |
| 21.10.2024 | 24,33 | 26,70 | 24,25 | 26,40 | 8,42% | 2.374,00 |
| 18.10.2024 | 24,20 | 24,53 | 23,78 | 24,35 | 0,62% | 520,00 |
| 17.10.2024 | 23,85 | 24,40 | 23,85 | 24,20 | 1,26% | 2.620,00 |
| 16.10.2024 | 23,85 | 24,20 | 23,48 | 23,90 | 0,21% | 5.575,00 |
| 15.10.2024 | 23,68 | 23,93 | 23,15 | 23,85 | 0,32% | 5.640,00 |
| 14.10.2024 | 23,78 | 23,88 | 23,38 | 23,78 | 0,21% | 5.427,00 |
| 11.10.2024 | 23,83 | 23,88 | 23,65 | 23,73 | -0,94% | 7.200,00 |
| 10.10.2024 | 23,83 | 23,95 | 23,75 | 23,95 | 0,52% | - |
| 09.10.2024 | 23,58 | 23,95 | 23,10 | 23,83 | 0,63% | 7.275,00 |
| 08.10.2024 | 24,38 | 24,45 | 23,40 | 23,68 | -3,17% | 762,00 |
| 07.10.2024 | 24,15 | 24,58 | 23,90 | 24,45 | 1,88% | 216,00 |
| 04.10.2024 | 24,23 | 24,73 | 23,95 | 24,00 | -1,13% | - |
| 03.10.2024 | 24,03 | 24,45 | 23,95 | 24,28 | 0,83% | 6.450,00 |
| 02.10.2024 | 24,03 | 24,85 | 23,83 | 24,08 | 0,10% | 2.389,00 |
| 01.10.2024 | 24,70 | 24,95 | 23,98 | 24,05 | -2,63% | 5.461,00 |
| 30.09.2024 | 24,98 | 25,18 | 24,45 | 24,70 | -1,30% | 4.185,00 |
| 27.09.2024 | 25,23 | 25,40 | 24,70 | 25,03 | -0,89% | 1.980,00 |
| 26.09.2024 | 25,73 | 26,40 | 25,15 | 25,25 | -1,27% | 5.820,00 |
| 25.09.2024 | 24,78 | 26,15 | 24,78 | 25,58 | 2,92% | 3.760,00 |
| 24.09.2024 | 24,88 | 25,10 | 24,50 | 24,85 | -0,10% | 7.770,00 |
| 23.09.2024 | 24,40 | 25,00 | 23,98 | 24,88 | 2,16% | - |
| 20.09.2024 | 24,93 | 25,15 | 24,35 | 24,35 | -2,40% | 5.220,00 |
| 19.09.2024 | 24,93 | 25,28 | 24,88 | 24,95 | 0,30% | 1.780,00 |
| 18.09.2024 | 24,83 | 25,18 | 24,70 | 24,88 | 0,51% | 7.420,00 |
| 17.09.2024 | 24,13 | 24,90 | 24,03 | 24,75 | 3,13% | - |
| 16.09.2024 | 23,83 | 24,93 | 23,78 | 24,00 | 0,84% | 9.622,00 |
| 13.09.2024 | 23,48 | 23,93 | 23,10 | 23,80 | 1,49% | 1.645,00 |
| 12.09.2024 | 24,35 | 24,45 | 23,03 | 23,45 | -3,30% | 7.240,00 |
| 11.09.2024 | 25,00 | 25,60 | 23,35 | 24,25 | -3,48% | 2.995,00 |
| 10.09.2024 | 25,43 | 25,65 | 24,95 | 25,13 | -1,28% | 2.366,00 |
| 09.09.2024 | 25,63 | 25,68 | 25,35 | 25,45 | -0,39% | 5.375,00 |
| 06.09.2024 | 25,88 | 27,00 | 25,50 | 25,55 | -1,73% | 1.466,00 |
| 05.09.2024 | 25,90 | 26,43 | 25,75 | 26,00 | 0,97% | 2.933,00 |
| 04.09.2024 | 26,43 | 26,45 | 25,40 | 25,75 | -3,65% | 3.092,00 |
| 03.09.2024 | 27,58 | 28,00 | 26,35 | 26,73 | -3,17% | 2.280,00 |
| 02.09.2024 | 27,13 | 27,85 | 26,20 | 27,60 | 1,66% | 8.931,00 |
| 30.08.2024 | 27,58 | 27,90 | 27,05 | 27,15 | -1,63% | 759,00 |
| 29.08.2024 | 27,23 | 28,30 | 27,15 | 27,60 | 1,10% | 2.081,00 |
| 28.08.2024 | 27,28 | 27,78 | 27,10 | 27,30 | 0,18% | 1.330,00 |
| 27.08.2024 | 27,73 | 27,93 | 27,25 | 27,25 | -1,98% | 4.560,00 |
| 26.08.2024 | 27,25 | 28,58 | 27,20 | 27,80 | 1,28% | 4.864,00 |
| 23.08.2024 | 26,93 | 27,73 | 26,90 | 27,45 | 1,57% | 1.246,00 |
| 22.08.2024 | 27,50 | 27,68 | 26,90 | 27,03 | -1,91% | 4.597,00 |
| 21.08.2024 | 26,68 | 27,70 | 26,65 | 27,55 | 3,38% | 4.212,00 |
| 20.08.2024 | 27,83 | 27,93 | 26,60 | 26,65 | -4,31% | - |
| 19.08.2024 | 27,88 | 28,13 | 27,68 | 27,85 | -0,18% | 3.750,00 |
| 16.08.2024 | 28,33 | 28,38 | 27,78 | 27,90 | -1,41% | 2.688,00 |
| 15.08.2024 | 27,93 | 28,93 | 27,78 | 28,30 | 1,43% | 4.375,00 |
| 14.08.2024 | 27,23 | 28,03 | 27,08 | 27,90 | 2,57% | - |
| 13.08.2024 | 26,80 | 27,45 | 26,18 | 27,20 | 1,68% | 1.601,00 |
| 12.08.2024 | 26,78 | 27,40 | 26,55 | 26,75 | -0,09% | 13.846,00 |
| 09.08.2024 | 27,63 | 28,38 | 26,25 | 26,78 | -3,51% | 7.032,00 |
| 08.08.2024 | 27,03 | 27,75 | 26,15 | 27,75 | 3,54% | - |
| 07.08.2024 | 26,30 | 26,93 | 25,98 | 26,80 | 2,49% | 328,00 |
| 06.08.2024 | 26,40 | 26,48 | 25,38 | 26,15 | -0,19% | - |
| 05.08.2024 | 26,00 | 26,38 | 24,73 | 26,20 | -1,69% | 11.222,00 |