53,050€
0,43%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,72 | 50,18 | 45,72 | 50,15 | 9,79% | 95,00 |
| 04.05.2026 | 46,34 | 46,80 | 45,48 | 45,68 | -1,08% | 62,00 |
| 30.04.2026 | 44,36 | 46,94 | 44,26 | 46,18 | 3,40% | - |
| 29.04.2026 | 44,94 | 45,85 | 44,56 | 44,66 | -0,22% | - |
| 28.04.2026 | 46,14 | 46,18 | 44,31 | 44,76 | -3,16% | 160,00 |
| 27.04.2026 | 47,36 | 47,56 | 45,74 | 46,22 | -2,74% | 1.450,00 |
| 24.04.2026 | 47,10 | 47,88 | 46,47 | 47,52 | 1,02% | 250,00 |
| 23.04.2026 | 47,18 | 48,49 | 46,54 | 47,04 | -0,88% | 64,00 |
| 22.04.2026 | 47,68 | 48,79 | 46,92 | 47,46 | 0,53% | 60,00 |
| 21.04.2026 | 48,06 | 48,31 | 47,17 | 47,21 | -1,77% | 128,00 |
| 20.04.2026 | 48,51 | 49,78 | 47,62 | 48,06 | -1,86% | 63,00 |
| 17.04.2026 | 48,64 | 49,90 | 48,58 | 48,97 | 0,89% | 366,00 |
| 16.04.2026 | 48,40 | 50,50 | 48,20 | 48,54 | 0,68% | 4,00 |
| 15.04.2026 | 48,42 | 49,25 | 48,04 | 48,21 | -0,86% | 53,00 |
| 14.04.2026 | 47,98 | 49,05 | 47,90 | 48,63 | 1,12% | 40,00 |
| 13.04.2026 | 48,85 | 48,91 | 46,74 | 48,09 | -2,68% | 89,00 |
| 10.04.2026 | 46,46 | 50,43 | 46,28 | 49,42 | 6,29% | 94,00 |
| 09.04.2026 | 43,42 | 46,62 | 43,07 | 46,49 | 6,58% | 128,00 |
| 08.04.2026 | 44,03 | 44,56 | 43,27 | 43,62 | 2,90% | 336,00 |
| 07.04.2026 | 43,20 | 44,52 | 41,04 | 42,39 | -2,27% | 114,00 |
| 02.04.2026 | 42,95 | 43,85 | 41,85 | 43,38 | -1,25% | - |
| 01.04.2026 | 41,90 | 44,68 | 41,90 | 43,93 | 5,15% | 1.168,00 |
| 31.03.2026 | 40,80 | 43,08 | 40,65 | 41,78 | 3,08% | 400,00 |
| 30.03.2026 | 45,45 | 45,68 | 39,73 | 40,53 | -10,09% | 654,00 |
| 27.03.2026 | 60,10 | 60,10 | 44,58 | 45,08 | -24,37% | 854,00 |
| 26.03.2026 | 61,00 | 61,40 | 59,20 | 59,60 | -3,17% | 298,00 |
| 25.03.2026 | 59,50 | 62,40 | 59,40 | 61,55 | 3,45% | 450,00 |
| 24.03.2026 | 60,20 | 60,20 | 58,40 | 59,50 | -1,16% | 1.120,00 |
| 23.03.2026 | 58,65 | 61,70 | 57,15 | 60,20 | 2,21% | 1.500,00 |
| 20.03.2026 | 59,40 | 60,30 | 58,40 | 58,90 | -0,93% | - |
| 19.03.2026 | 60,70 | 60,95 | 58,90 | 59,45 | -2,22% | - |
| 18.03.2026 | 60,50 | 63,55 | 60,50 | 60,80 | -0,08% | 54,00 |
| 17.03.2026 | 59,00 | 61,50 | 59,00 | 60,85 | 2,70% | - |
| 16.03.2026 | 59,00 | 60,15 | 58,80 | 59,25 | 1,54% | 870,00 |
| 13.03.2026 | 58,70 | 59,55 | 58,15 | 58,35 | -0,60% | - |
| 12.03.2026 | 58,70 | 59,70 | 58,25 | 58,70 | -0,68% | - |
| 11.03.2026 | 58,70 | 59,75 | 58,10 | 59,10 | 0,42% | 280,00 |
| 10.03.2026 | 57,40 | 59,35 | 57,30 | 58,85 | 2,26% | - |
| 09.03.2026 | 56,95 | 58,15 | 55,25 | 57,55 | -1,03% | 1.045,00 |
| 06.03.2026 | 58,30 | 59,40 | 57,75 | 58,15 | -1,19% | 154,00 |
| 05.03.2026 | 59,80 | 60,70 | 58,20 | 58,85 | -1,92% | - |
| 04.03.2026 | 57,30 | 60,50 | 57,10 | 60,00 | 4,08% | 38,00 |
| 03.03.2026 | 59,60 | 59,70 | 57,00 | 57,65 | -3,84% | 68,00 |
| 02.03.2026 | 60,30 | 60,65 | 58,65 | 59,95 | -1,88% | - |
| 27.02.2026 | 63,30 | 63,40 | 60,60 | 61,10 | -3,55% | - |
| 26.02.2026 | 63,40 | 64,35 | 62,00 | 63,35 | -0,86% | - |
| 25.02.2026 | 59,70 | 63,90 | 59,70 | 63,90 | 6,15% | 360,00 |
| 24.02.2026 | 59,50 | 61,25 | 59,50 | 60,20 | 0,33% | - |
| 23.02.2026 | 59,60 | 61,25 | 59,50 | 60,00 | -0,25% | 18,00 |
| 20.02.2026 | 60,40 | 61,80 | 59,55 | 60,15 | -0,33% | - |
| 19.02.2026 | 61,55 | 61,85 | 59,80 | 60,35 | -2,74% | - |
| 18.02.2026 | 59,70 | 62,05 | 58,65 | 62,05 | 3,07% | 46,00 |
| 17.02.2026 | 60,90 | 60,90 | 59,30 | 60,20 | -1,15% | 110,00 |
| 16.02.2026 | 61,00 | 61,60 | 60,00 | 60,90 | 1,00% | 493,00 |
| 13.02.2026 | 61,40 | 61,40 | 59,40 | 60,30 | -1,55% | - |
| 12.02.2026 | 61,40 | 63,65 | 61,15 | 61,25 | -1,05% | 300,00 |
| 11.02.2026 | 65,10 | 65,20 | 61,75 | 61,90 | -4,99% | - |
| 10.02.2026 | 63,20 | 66,15 | 63,20 | 65,15 | 2,36% | 1.838,00 |
| 09.02.2026 | 60,80 | 63,95 | 60,80 | 63,65 | 3,83% | 1.250,00 |
| 06.02.2026 | 61,30 | 62,00 | 60,20 | 61,30 | -0,08% | - |
| 05.02.2026 | 61,60 | 62,35 | 60,45 | 61,35 | -0,24% | - |
| 04.02.2026 | 61,10 | 63,60 | 61,10 | 61,50 | -0,24% | 720,00 |
| 03.02.2026 | 62,80 | 63,80 | 61,20 | 61,65 | -1,44% | 145,00 |
| 02.02.2026 | 64,45 | 64,65 | 61,05 | 62,55 | -3,55% | 154,00 |
| 30.01.2026 | 65,60 | 65,90 | 63,10 | 64,85 | -1,52% | 44,00 |
| 29.01.2026 | 66,70 | 67,25 | 65,10 | 65,85 | -2,01% | 1.150,00 |
| 28.01.2026 | 67,20 | 67,90 | 66,00 | 67,20 | 0,22% | - |
| 27.01.2026 | 68,20 | 69,00 | 66,65 | 67,05 | -1,32% | 88,00 |
| 26.01.2026 | 66,90 | 68,15 | 64,70 | 67,95 | 1,80% | 1.120,00 |
| 23.01.2026 | 61,10 | 67,60 | 61,10 | 66,75 | 12,47% | 1.760,00 |
| 22.01.2026 | 56,80 | 59,50 | 56,60 | 59,35 | 4,58% | 626,00 |
| 21.01.2026 | 53,80 | 56,95 | 53,80 | 56,75 | 5,78% | 162,00 |
| 20.01.2026 | 55,90 | 56,00 | 53,40 | 53,65 | -4,28% | - |
| 19.01.2026 | 56,05 | 57,00 | 55,40 | 56,05 | -1,23% | 636,00 |
| 16.01.2026 | 56,90 | 57,50 | 55,95 | 56,75 | -0,26% | - |
| 15.01.2026 | 56,00 | 59,50 | 56,00 | 56,90 | 0,71% | - |
| 14.01.2026 | 53,40 | 57,70 | 53,40 | 56,50 | 5,51% | - |
| 13.01.2026 | 53,90 | 55,30 | 52,90 | 53,55 | -1,65% | - |
| 12.01.2026 | 54,70 | 55,40 | 54,40 | 54,45 | -0,55% | - |
| 09.01.2026 | 54,60 | 55,45 | 54,10 | 54,75 | -0,73% | 34,00 |
| 08.01.2026 | 53,50 | 57,20 | 53,50 | 55,15 | 2,60% | - |
| 07.01.2026 | 52,10 | 54,00 | 52,10 | 53,75 | 2,19% | - |
| 06.01.2026 | 53,60 | 54,20 | 51,95 | 52,60 | -2,77% | 198,00 |
| 05.01.2026 | 52,80 | 54,75 | 52,25 | 54,10 | 1,41% | - |
| 02.01.2026 | 53,50 | 53,95 | 52,45 | 53,35 | -0,19% | - |
| 30.12.2025 | 52,00 | 53,45 | 52,00 | 53,45 | 1,71% | - |
| 29.12.2025 | 53,50 | 53,80 | 52,40 | 52,55 | -1,13% | - |
| 23.12.2025 | 52,90 | 53,60 | 52,60 | 53,15 | -0,56% | - |
| 22.12.2025 | 51,20 | 53,70 | 51,20 | 53,45 | 4,29% | - |
| 19.12.2025 | 50,50 | 51,85 | 50,33 | 51,25 | 0,49% | - |
| 18.12.2025 | 51,90 | 52,15 | 50,90 | 51,00 | -1,64% | - |
| 17.12.2025 | 53,30 | 54,15 | 51,55 | 51,85 | -3,71% | 51,00 |
| 16.12.2025 | 53,60 | 54,50 | 53,45 | 53,85 | -0,74% | - |
| 15.12.2025 | 54,50 | 55,05 | 54,00 | 54,25 | -1,36% | - |
| 12.12.2025 | 54,40 | 56,00 | 54,40 | 55,00 | 0,18% | 24,00 |
| 11.12.2025 | 54,10 | 55,90 | 54,10 | 54,90 | 0,46% | - |
| 10.12.2025 | 55,20 | 55,95 | 54,30 | 54,65 | -1,89% | - |
| 09.12.2025 | 56,30 | 57,25 | 55,35 | 55,70 | -0,98% | - |
| 08.12.2025 | 55,30 | 57,00 | 55,30 | 56,25 | 1,44% | - |
| 05.12.2025 | 55,80 | 57,50 | 55,30 | 55,45 | -1,42% | - |