16,490€
0,30%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,73 | 16,82 | 16,40 | 16,48 | -0,84% | 41.160,00 |
| 11.11.2026 | 16,83 | 16,85 | 16,53 | 16,62 | -0,60% | - |
| 10.11.2026 | 16,37 | 16,86 | 16,17 | 16,72 | 1,27% | 9.084,00 |
| 09.11.2026 | 16,46 | 16,63 | 16,28 | 16,51 | 0,30% | 2.580,00 |
| 06.11.2026 | 16,81 | 16,86 | 16,37 | 16,46 | -2,14% | 2.418,00 |
| 05.11.2026 | 16,31 | 16,88 | 16,27 | 16,82 | 3,19% | - |
| 04.11.2026 | 16,27 | 16,44 | 16,13 | 16,30 | -0,55% | - |
| 03.11.2026 | 16,40 | 16,43 | 16,38 | 16,39 | -0,97% | - |
| 02.11.2026 | 16,00 | 16,63 | 15,79 | 16,55 | 0,30% | 2.797,00 |
| 30.10.2026 | 16,58 | 16,62 | 16,28 | 16,50 | -0,78% | 8.250,00 |
| 29.10.2026 | 16,66 | 16,70 | 16,57 | 16,63 | 0,42% | 7.744,00 |
| 28.10.2026 | 16,69 | 16,75 | 16,56 | 16,56 | -1,43% | 7.431,00 |
| 27.10.2026 | 16,75 | 16,85 | 16,68 | 16,80 | 0,00% | 8.282,00 |
| 26.10.2026 | 16,95 | 16,96 | 16,66 | 16,80 | 0,12% | 5.940,00 |
| 23.10.2026 | 16,65 | 16,86 | 16,54 | 16,78 | 0,90% | 200,00 |
| 22.10.2026 | 16,81 | 16,90 | 16,53 | 16,63 | -1,19% | 12.550,00 |
| 21.10.2026 | 16,90 | 17,03 | 16,71 | 16,83 | -0,18% | 23.782,00 |
| 20.10.2026 | 16,70 | 17,73 | 16,56 | 16,86 | -0,30% | 8.772,00 |
| 19.10.2026 | 16,84 | 17,18 | 16,67 | 16,91 | 0,54% | 38.888,00 |
| 16.10.2026 | 16,72 | 16,83 | 16,62 | 16,82 | 0,72% | 7.556,00 |
| 15.10.2026 | 16,93 | 17,06 | 16,46 | 16,70 | -2,11% | 750,00 |
| 14.10.2026 | 17,06 | 17,15 | 16,98 | 17,06 | 1,67% | 10.300,00 |
| 13.10.2026 | 17,03 | 17,24 | 16,78 | 16,78 | -0,83% | 17.366,00 |
| 12.10.2026 | 17,17 | 17,17 | 16,91 | 16,92 | -1,34% | 5.274,00 |
| 09.10.2026 | 17,18 | 17,20 | 17,06 | 17,15 | 0,00% | 4.720,00 |
| 08.10.2026 | 17,03 | 17,19 | 16,97 | 17,15 | 1,36% | 345,00 |
| 07.10.2026 | 17,04 | 17,32 | 16,84 | 16,92 | -0,76% | 4.800,00 |
| 06.10.2026 | 17,36 | 17,49 | 16,76 | 17,05 | -1,73% | 14.717,00 |
| 05.10.2026 | 18,00 | 18,06 | 17,28 | 17,35 | -3,61% | 4.510,00 |
| 02.10.2026 | 18,05 | 18,10 | 17,96 | 18,00 | -1,26% | 26.550,00 |
| 01.10.2026 | 17,98 | 18,26 | 17,92 | 18,23 | 1,62% | 11.675,00 |
| 30.09.2026 | 18,38 | 18,43 | 17,80 | 17,94 | -2,34% | 7.857,00 |
| 29.09.2026 | 18,26 | 18,45 | 18,15 | 18,37 | 0,60% | 11.288,00 |
| 28.09.2026 | 18,29 | 18,41 | 18,14 | 18,26 | -0,76% | 7.674,00 |
| 25.09.2026 | 18,40 | 18,58 | 18,31 | 18,40 | 0,44% | 3.430,00 |
| 24.09.2026 | 18,37 | 18,59 | 18,16 | 18,32 | -0,54% | 2.310,00 |
| 23.09.2026 | 18,25 | 18,43 | 18,05 | 18,42 | 0,60% | 7.948,00 |
| 22.09.2026 | 18,52 | 18,52 | 18,20 | 18,31 | -1,19% | - |
| 21.09.2026 | 18,59 | 18,63 | 18,44 | 18,53 | -0,22% | - |
| 18.09.2026 | 18,57 | 18,75 | 18,52 | 18,57 | 0,00% | 15.535,00 |
| 17.09.2026 | 18,64 | 18,78 | 18,43 | 18,57 | -0,05% | 4.125,00 |
| 16.09.2026 | 18,63 | 19,04 | 18,49 | 18,58 | -0,43% | 12.085,00 |
| 15.09.2026 | 18,91 | 19,04 | 18,12 | 18,66 | -1,27% | 17.000,00 |
| 14.09.2026 | 18,88 | 19,06 | 18,78 | 18,90 | 0,00% | 4.654,00 |
| 11.09.2026 | 18,92 | 19,00 | 18,77 | 18,90 | 0,00% | 22.902,00 |
| 10.09.2026 | 18,61 | 19,07 | 18,58 | 18,90 | 1,78% | - |
| 09.09.2026 | 18,96 | 19,13 | 18,50 | 18,57 | -2,01% | 13.641,00 |
| 08.09.2026 | 18,93 | 19,17 | 18,88 | 18,95 | -0,26% | 26.775,00 |
| 07.09.2026 | 18,99 | 19,42 | 18,89 | 19,00 | 0,74% | 16.234,00 |
| 04.09.2026 | 18,98 | 19,09 | 18,86 | 18,86 | -0,58% | - |
| 03.09.2026 | 19,02 | 19,13 | 18,87 | 18,97 | -1,15% | - |
| 02.09.2026 | 19,13 | 19,22 | 18,92 | 19,19 | 0,47% | 8.519,00 |
| 01.09.2026 | 18,94 | 19,51 | 18,89 | 19,10 | -0,21% | 22.688,00 |
| 31.08.2026 | 19,05 | 19,17 | 18,90 | 19,14 | 0,42% | 16.860,00 |
| 28.08.2026 | 19,27 | 19,64 | 18,93 | 19,06 | -0,94% | - |
| 27.08.2026 | 19,03 | 19,37 | 18,78 | 19,24 | 2,01% | 4.351,00 |
| 26.08.2026 | 18,27 | 19,15 | 18,20 | 18,86 | 3,63% | 12.265,00 |
| 25.08.2026 | 18,02 | 18,29 | 18,02 | 18,20 | -0,05% | - |
| 24.08.2026 | 18,18 | 18,23 | 18,00 | 18,21 | 0,61% | 1.716,00 |
| 21.08.2026 | 18,14 | 18,15 | 17,97 | 18,10 | 0,17% | 15.437,00 |
| 20.08.2026 | 18,26 | 18,30 | 18,07 | 18,07 | -1,15% | 12.581,00 |
| 19.08.2026 | 18,44 | 18,73 | 18,19 | 18,28 | -0,81% | 14.222,00 |
| 18.08.2026 | 18,57 | 18,80 | 18,42 | 18,43 | -0,81% | 10.402,00 |
| 17.08.2026 | 18,30 | 18,80 | 18,19 | 18,58 | 1,53% | 38.136,00 |
| 14.08.2026 | 18,72 | 18,74 | 18,20 | 18,30 | -2,14% | 16.900,00 |
| 13.08.2026 | 18,75 | 18,87 | 18,58 | 18,70 | -0,27% | - |
| 12.08.2026 | 18,75 | 18,90 | 18,59 | 18,75 | 0,05% | 19.500,00 |
| 11.08.2026 | 18,72 | 18,93 | 18,59 | 18,74 | 0,16% | 5.950,00 |
| 10.08.2026 | 18,73 | 18,92 | 18,58 | 18,71 | -0,27% | 2.110,00 |
| 07.08.2026 | 18,66 | 18,86 | 18,58 | 18,76 | 0,48% | 22.736,00 |
| 06.08.2026 | 18,84 | 18,94 | 18,65 | 18,67 | -1,06% | 3.234,00 |
| 05.08.2026 | 18,74 | 18,92 | 18,56 | 18,87 | 0,16% | 6.196,00 |
| 04.08.2026 | 18,87 | 18,95 | 18,25 | 18,84 | 0,11% | 24.000,00 |
| 03.08.2026 | 18,67 | 18,89 | 18,47 | 18,82 | 0,48% | 8.485,00 |
| 31.07.2026 | 18,85 | 18,91 | 18,52 | 18,73 | -0,05% | 4.643,00 |
| 30.07.2026 | 18,86 | 18,90 | 18,70 | 18,74 | -0,53% | 1.829,00 |
| 29.07.2026 | 18,71 | 18,98 | 18,57 | 18,84 | 0,59% | - |
| 28.07.2026 | 18,71 | 18,84 | 18,55 | 18,73 | 0,54% | 24.420,00 |
| 27.07.2026 | 18,69 | 18,75 | 18,51 | 18,63 | 0,16% | - |
| 24.07.2026 | 18,63 | 18,82 | 18,43 | 18,60 | -1,17% | 13.935,00 |
| 23.07.2026 | 18,64 | 18,89 | 18,49 | 18,82 | 0,32% | 26.714,00 |
| 22.07.2026 | 18,63 | 18,89 | 18,52 | 18,76 | 1,02% | 4.240,00 |
| 21.07.2026 | 18,85 | 19,06 | 18,57 | 18,57 | -0,91% | 14.400,00 |
| 20.07.2026 | 18,99 | 19,00 | 18,66 | 18,74 | -1,06% | 3.850,00 |
| 17.07.2026 | 19,11 | 19,55 | 9,57 | 18,94 | -0,32% | 12.263,00 |
| 16.07.2026 | 18,67 | 19,06 | 18,66 | 19,00 | 1,71% | - |
| 15.07.2026 | 18,87 | 19,06 | 18,59 | 18,68 | -1,37% | 18.044,00 |
| 14.07.2026 | 19,48 | 19,48 | 18,89 | 18,94 | -1,04% | 12.300,00 |
| 13.07.2026 | 19,02 | 19,31 | 19,00 | 19,14 | 0,31% | 2.569,00 |
| 10.07.2026 | 19,04 | 19,31 | 18,97 | 19,08 | -0,57% | 13.300,00 |
| 09.07.2026 | 19,19 | 19,34 | 19,05 | 19,19 | 0,05% | 6.685,00 |
| 08.07.2026 | 19,23 | 19,47 | 9,55 | 19,18 | -0,42% | 16.200,00 |
| 07.07.2026 | 19,26 | 19,61 | 19,18 | 19,26 | -0,82% | 4.700,00 |
| 06.07.2026 | 19,35 | 19,42 | 19,12 | 19,42 | 0,05% | 15.885,00 |
| 03.07.2026 | 19,51 | 19,52 | 19,20 | 19,41 | -0,46% | - |
| 02.07.2026 | 19,00 | 19,60 | 18,92 | 19,50 | 2,63% | 800,00 |
| 01.07.2026 | 19,13 | 19,26 | 18,67 | 19,00 | -1,35% | 19.301,00 |
| 30.06.2026 | 19,03 | 19,32 | 18,85 | 19,26 | 1,96% | 44.000,00 |
| 29.06.2026 | 18,84 | 19,19 | 18,81 | 18,89 | 1,29% | - |
| 26.06.2026 | 18,84 | 19,18 | 18,65 | 18,65 | -0,96% | 20.200,00 |