18,570€
-0,91%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,96 | 19,13 | 18,50 | 18,58 | -1,95% | 11.041,00 |
| 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 |
| 25.06.2026 | 18,91 | 19,08 | 18,71 | 18,83 | 0,11% | 15.854,00 |
| 24.06.2026 | 19,06 | 19,24 | 18,81 | 18,81 | -2,34% | - |
| 23.06.2026 | 19,24 | 19,45 | 18,90 | 19,26 | -0,52% | 9.500,00 |
| 22.06.2026 | 18,91 | 19,38 | 18,76 | 19,36 | 1,57% | 83.000,00 |
| 19.06.2026 | 18,88 | 19,17 | 18,68 | 19,06 | 0,63% | - |
| 18.06.2026 | 18,97 | 19,10 | 18,75 | 18,94 | 0,26% | - |
| 17.06.2026 | 19,38 | 19,44 | 18,89 | 18,89 | -2,68% | 5.439,00 |
| 16.06.2026 | 19,39 | 19,48 | 19,28 | 19,41 | 0,31% | 16.000,00 |
| 15.06.2026 | 19,42 | 19,55 | 19,22 | 19,35 | -0,46% | 48.000,00 |
| 12.06.2026 | 19,31 | 19,46 | 19,14 | 19,44 | 0,73% | 22.070,00 |
| 11.06.2026 | 19,64 | 19,71 | 19,16 | 19,30 | -2,97% | 9.797,00 |
| 10.06.2026 | 20,08 | 20,18 | 19,79 | 19,89 | -1,29% | 3.658,00 |
| 09.06.2026 | 20,08 | 20,25 | 19,98 | 20,15 | 0,37% | 5.500,00 |
| 08.06.2026 | 20,08 | 20,55 | 20,05 | 20,08 | -0,25% | 2.495,00 |
| 05.06.2026 | 20,08 | 20,43 | 20,03 | 20,13 | -0,37% | 8.004,00 |
| 04.06.2026 | 20,20 | 20,28 | 20,10 | 20,20 | -0,25% | 7.576,00 |
| 03.06.2026 | 20,30 | 20,45 | 20,15 | 20,25 | -0,25% | 8.875,00 |
| 02.06.2026 | 20,28 | 20,50 | 19,96 | 20,30 | 0,12% | 2.840,00 |
| 01.06.2026 | 20,75 | 20,88 | 20,05 | 20,28 | -3,45% | 5.200,00 |
| 29.05.2026 | 20,85 | 21,10 | 20,70 | 21,00 | 0,72% | 4.560,00 |
| 28.05.2026 | 21,10 | 21,23 | 20,83 | 20,85 | -1,18% | - |
| 27.05.2026 | 21,28 | 21,35 | 20,95 | 21,10 | -0,71% | 14.000,00 |
| 26.05.2026 | 21,55 | 21,70 | 21,10 | 21,25 | -1,73% | - |
| 25.05.2026 | 21,48 | 21,65 | 21,30 | 21,63 | 0,70% | 29.197,00 |
| 22.05.2026 | 21,38 | 21,53 | 21,23 | 21,48 | 0,59% | 5.212,00 |
| 21.05.2026 | 21,03 | 21,38 | 20,95 | 21,35 | 1,55% | 2.085,00 |
| 20.05.2026 | 20,65 | 21,23 | 20,63 | 21,03 | 1,45% | 4.878,00 |
| 19.05.2026 | 21,25 | 21,70 | 20,73 | 20,73 | -1,78% | 13.596,00 |
| 18.05.2026 | 21,25 | 21,58 | 20,85 | 21,10 | -0,59% | 1.990,00 |
| 15.05.2026 | 21,28 | 21,50 | 21,13 | 21,23 | -0,70% | 5.300,00 |
| 14.05.2026 | 21,23 | 21,55 | 20,98 | 21,38 | -0,58% | 2.775,00 |
| 13.05.2026 | 20,55 | 21,63 | 20,48 | 21,50 | 0,70% | 2.000,00 |
| 11.05.2026 | 20,30 | 21,45 | 20,03 | 21,35 | 4,79% | 9.520,00 |
| 08.05.2026 | 20,33 | 20,55 | 20,25 | 20,38 | 0,37% | 7.032,00 |
| 07.05.2026 | 20,60 | 20,68 | 20,25 | 20,30 | -1,58% | - |
| 06.05.2026 | 20,35 | 21,13 | 20,30 | 20,63 | 1,35% | 9.250,00 |
| 05.05.2026 | 20,25 | 20,50 | 20,13 | 20,35 | 1,50% | - |
| 04.05.2026 | 20,48 | 20,48 | 20,05 | 20,05 | -0,62% | 900,00 |
| 30.04.2026 | 20,33 | 20,58 | 20,05 | 20,18 | -1,47% | 13.598,00 |
| 29.04.2026 | 20,95 | 21,00 | 20,20 | 20,48 | -2,03% | 6.010,00 |
| 28.04.2026 | 21,03 | 21,15 | 20,75 | 20,90 | -1,30% | 4.797,00 |
| 27.04.2026 | 21,05 | 21,50 | 21,03 | 21,18 | 0,47% | - |
| 24.04.2026 | 21,13 | 21,20 | 20,83 | 21,08 | -0,12% | 6.480,00 |
| 23.04.2026 | 21,10 | 21,48 | 20,93 | 21,10 | -0,35% | 3.160,00 |
| 22.04.2026 | 21,13 | 21,55 | 21,03 | 21,18 | 0,59% | 1.980,00 |
| 21.04.2026 | 21,68 | 22,00 | 20,90 | 21,05 | -2,55% | 1.455,00 |