21,800€
2,59%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21,50 | 21,83 | 21,40 | 21,83 | 2,46% | - |
| 21.01.2026 | 20,98 | 21,45 | 20,53 | 21,30 | 1,79% | 5.093,00 |
| 20.01.2026 | 21,50 | 21,65 | 20,68 | 20,93 | -4,01% | 8.306,00 |
| 19.01.2026 | 21,70 | 21,88 | 21,50 | 21,80 | -0,11% | 5.943,00 |
| 16.01.2026 | 21,35 | 21,93 | 21,28 | 21,83 | 1,87% | - |
| 15.01.2026 | 21,28 | 21,55 | 21,10 | 21,43 | 0,35% | 3.068,00 |
| 14.01.2026 | 21,40 | 21,73 | 20,75 | 21,35 | -0,47% | 2.800,00 |
| 13.01.2026 | 21,58 | 21,98 | 20,73 | 21,45 | -0,81% | 14.573,00 |
| 12.01.2026 | 20,78 | 22,10 | 20,58 | 21,63 | 5,23% | 8.172,00 |
| 09.01.2026 | 20,38 | 20,73 | 20,25 | 20,55 | 0,74% | 4.300,00 |
| 08.01.2026 | 20,68 | 20,78 | 20,25 | 20,40 | -1,09% | 4.100,00 |
| 07.01.2026 | 20,63 | 20,78 | 20,43 | 20,63 | 0,12% | 2.300,00 |
| 06.01.2026 | 20,68 | 20,83 | 20,25 | 20,60 | -0,72% | - |
| 05.01.2026 | 21,38 | 21,48 | 20,38 | 20,75 | -2,12% | 4.650,00 |
| 02.01.2026 | 21,20 | 21,23 | 21,03 | 21,20 | -0,47% | - |
| 30.12.2025 | 21,28 | 21,50 | 20,93 | 21,30 | 0,59% | 285,00 |
| 29.12.2025 | 20,75 | 21,48 | 20,43 | 21,18 | 1,56% | 2.930,00 |
| 23.12.2025 | 20,58 | 20,85 | 20,45 | 20,85 | 2,46% | 3.900,00 |
| 22.12.2025 | 20,60 | 20,75 | 20,35 | 20,35 | -0,97% | 11.172,00 |
| 19.12.2025 | 20,90 | 20,98 | 20,55 | 20,55 | -1,44% | 19.000,00 |
| 18.12.2025 | 20,75 | 21,00 | 20,70 | 20,85 | 1,46% | 1.964,00 |
| 17.12.2025 | 21,10 | 21,25 | 20,55 | 20,55 | -2,49% | 1.850,00 |
| 16.12.2025 | 21,08 | 21,40 | 20,88 | 21,08 | -0,82% | - |
| 15.12.2025 | 21,58 | 21,60 | 20,95 | 21,25 | -1,85% | 12.700,00 |
| 12.12.2025 | 21,73 | 21,80 | 21,53 | 21,65 | 0,70% | 6.500,00 |
| 11.12.2025 | 21,63 | 22,25 | 21,38 | 21,50 | -0,69% | 272,00 |
| 10.12.2025 | 22,20 | 22,58 | 21,58 | 21,65 | -2,59% | 5.100,00 |
| 09.12.2025 | 22,25 | 22,38 | 22,20 | 22,23 | -0,22% | - |
| 08.12.2025 | 22,30 | 22,43 | 22,18 | 22,28 | -0,22% | 4.450,00 |
| 05.12.2025 | 21,55 | 22,65 | 21,40 | 22,33 | 3,84% | 979,00 |
| 04.12.2025 | 21,40 | 21,68 | 21,15 | 21,50 | 1,18% | - |
| 03.12.2025 | 21,40 | 21,63 | 21,00 | 21,25 | 0,47% | - |
| 01.12.2025 | 21,43 | 21,48 | 21,05 | 21,15 | -1,17% | - |
| 28.11.2025 | 21,60 | 21,68 | 21,05 | 21,40 | -0,23% | 2.726,00 |
| 27.11.2025 | 21,53 | 21,75 | 21,35 | 21,45 | 0,47% | 2.115,00 |
| 26.11.2025 | 20,85 | 21,58 | 20,78 | 21,35 | 5,82% | 9.390,00 |
| 25.11.2025 | 20,23 | 20,28 | 20,02 | 20,18 | -0,62% | - |
| 24.11.2025 | 20,20 | 20,53 | 20,10 | 20,30 | 1,53% | 27.847,00 |
| 21.11.2025 | 20,10 | 20,28 | 19,72 | 20,00 | -0,45% | 3.644,00 |
| 20.11.2025 | 20,28 | 20,40 | 20,07 | 20,09 | 0,83% | 688,00 |
| 19.11.2025 | 20,40 | 20,55 | 19,92 | 19,92 | -1,63% | 16.240,00 |
| 18.11.2025 | 20,13 | 20,48 | 20,10 | 20,25 | 0,25% | 11.176,00 |
| 17.11.2025 | 20,60 | 20,65 | 20,08 | 20,20 | -1,94% | 4.630,00 |
| 14.11.2025 | 20,35 | 20,75 | 20,03 | 20,60 | 2,23% | - |
| 13.11.2025 | 20,45 | 20,98 | 20,15 | 20,15 | -0,98% | - |
| 12.11.2025 | 20,18 | 20,55 | 19,95 | 20,35 | 1,75% | 4.172,00 |
| 11.11.2025 | 19,64 | 20,30 | 19,57 | 20,00 | 1,99% | 2.280,00 |
| 10.11.2025 | 19,35 | 20,02 | 19,31 | 19,61 | 2,78% | 1.353,00 |
| 07.11.2025 | 19,81 | 19,90 | 19,04 | 19,08 | -3,34% | 37.590,00 |
| 06.11.2025 | 19,92 | 20,13 | 19,65 | 19,74 | -0,65% | 2.954,00 |
| 05.11.2025 | 19,76 | 19,88 | 19,50 | 19,87 | -2,36% | 1.295,00 |
| 03.11.2025 | 20,65 | 20,80 | 20,20 | 20,35 | -1,69% | 6.400,00 |
| 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 |