19,180€
0,63%
Echtzeit-Aktienkurs STEICO SE
Bid:
Ask:
Aktienkurse zur STEICO SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 21,33 | 21,68 | 21,18 | 21,60 | 0,47% | 3.804,00 |
| 17.04.2026 | 21,25 | 21,63 | 20,95 | 21,50 | 1,18% | 2.950,00 |
| 16.04.2026 | 21,00 | 21,35 | 20,73 | 21,25 | 1,31% | 9.500,00 |
| 15.04.2026 | 21,03 | 21,45 | 20,45 | 20,98 | -1,06% | 10.852,00 |
| 14.04.2026 | 22,05 | 22,38 | 21,20 | 21,20 | -4,40% | 882,00 |
| 13.04.2026 | 22,18 | 22,43 | 21,80 | 22,18 | -1,00% | 7.994,00 |
| 10.04.2026 | 21,60 | 22,58 | 21,38 | 22,40 | 2,99% | 4.300,00 |
| 09.04.2026 | 21,25 | 21,83 | 21,23 | 21,75 | 1,28% | - |
| 08.04.2026 | 21,48 | 21,83 | 21,28 | 21,48 | 3,00% | 17.202,00 |
| 07.04.2026 | 21,53 | 21,55 | 20,53 | 20,85 | -3,58% | 5.650,00 |
| 02.04.2026 | 21,30 | 21,65 | 20,83 | 21,63 | 0,70% | 10.246,00 |
| 01.04.2026 | 21,58 | 21,93 | 21,25 | 21,48 | -0,23% | 7.600,00 |
| 31.03.2026 | 21,40 | 21,60 | 21,08 | 21,53 | 1,41% | 1.320,00 |
| 30.03.2026 | 21,00 | 21,43 | 20,75 | 21,23 | 0,95% | - |
| 27.03.2026 | 21,38 | 21,40 | 20,80 | 21,03 | -1,41% | 4.620,00 |
| 26.03.2026 | 21,65 | 21,85 | 21,23 | 21,33 | -1,84% | 1.700,00 |
| 25.03.2026 | 21,85 | 22,00 | 21,45 | 21,73 | -0,80% | 7.160,00 |
| 24.03.2026 | 21,70 | 21,90 | 21,30 | 21,90 | 0,34% | 4.100,00 |
| 23.03.2026 | 20,90 | 22,33 | 20,30 | 21,83 | 3,07% | 5.398,00 |
| 20.03.2026 | 21,60 | 21,95 | 21,13 | 21,18 | -2,31% | 895,00 |
| 19.03.2026 | 22,25 | 22,38 | 21,58 | 21,68 | -2,47% | 2.282,00 |
| 18.03.2026 | 22,88 | 22,93 | 22,15 | 22,23 | -2,74% | 8.363,00 |
| 17.03.2026 | 22,13 | 22,88 | 21,83 | 22,85 | 2,93% | 11.830,00 |
| 16.03.2026 | 22,08 | 22,30 | 21,65 | 22,20 | 2,54% | 13.500,00 |
| 13.03.2026 | 21,85 | 22,13 | 21,40 | 21,65 | -1,48% | 2.530,00 |
| 12.03.2026 | 21,95 | 22,33 | 21,45 | 21,98 | -1,01% | 3.016,00 |
| 11.03.2026 | 21,68 | 22,35 | 21,60 | 22,20 | 2,90% | 2.194,00 |
| 10.03.2026 | 21,50 | 22,15 | 21,43 | 21,58 | 0,12% | 5.275,00 |
| 09.03.2026 | 21,20 | 21,60 | 20,95 | 21,55 | 1,06% | 15.340,00 |
| 06.03.2026 | 23,88 | 24,15 | 21,08 | 21,33 | -10,30% | 7.181,00 |
| 05.03.2026 | 23,73 | 24,50 | 23,68 | 23,78 | -0,52% | - |
| 04.03.2026 | 23,13 | 24,05 | 23,10 | 23,90 | 3,69% | 11.900,00 |
| 03.03.2026 | 24,63 | 24,63 | 22,85 | 23,05 | -6,59% | 8.200,00 |
| 02.03.2026 | 25,03 | 25,23 | 24,50 | 24,68 | -1,40% | 4.458,00 |
| 27.02.2026 | 24,50 | 25,33 | 24,40 | 25,03 | 2,25% | 13.620,00 |
| 26.02.2026 | 24,00 | 24,65 | 23,95 | 24,48 | 1,98% | 3.098,00 |
| 25.02.2026 | 24,43 | 24,83 | 23,95 | 24,00 | -1,64% | 7.639,00 |
| 24.02.2026 | 24,03 | 24,88 | 23,95 | 24,40 | 1,88% | 16.230,00 |
| 23.02.2026 | 24,33 | 24,68 | 23,83 | 23,95 | -1,03% | 9.800,00 |
| 20.02.2026 | 24,48 | 24,73 | 24,20 | 24,20 | -0,82% | - |
| 19.02.2026 | 24,35 | 24,60 | 24,33 | 24,40 | 0,00% | 6.152,00 |
| 18.02.2026 | 23,88 | 24,43 | 23,85 | 24,40 | 2,52% | - |
| 17.02.2026 | 23,50 | 23,85 | 23,40 | 23,80 | 0,74% | 5.920,00 |
| 16.02.2026 | 23,28 | 23,85 | 23,10 | 23,63 | 2,16% | - |
| 13.02.2026 | 23,45 | 23,53 | 22,98 | 23,13 | -0,96% | 3.580,00 |