16,570€
-3,75%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 17,16 | 17,16 | 17,15 | 17,15 | -0,38% | - |
| 29.10.2026 | 17,38 | 18,32 | 17,03 | 17,22 | -0,92% | - |
| 28.10.2026 | 16,06 | 17,68 | 16,06 | 17,38 | 8,05% | - |
| 27.10.2026 | 14,50 | 16,14 | 14,50 | 16,08 | 10,63% | - |
| 26.10.2026 | 14,42 | 14,78 | 14,07 | 14,54 | 4,76% | - |
| 23.10.2026 | 14,04 | 14,31 | 13,38 | 13,88 | -1,14% | 4.050,00 |
| 22.10.2026 | 14,80 | 14,88 | 13,98 | 14,04 | -5,84% | - |
| 21.10.2026 | 14,44 | 15,05 | 14,29 | 14,91 | 3,33% | - |
| 20.10.2026 | 15,07 | 15,11 | 14,06 | 14,43 | -4,47% | 560,00 |
| 19.10.2026 | 16,36 | 16,42 | 15,07 | 15,10 | -7,22% | 2.550,00 |
| 16.10.2026 | 17,14 | 18,28 | 16,25 | 16,28 | -4,94% | - |
| 15.10.2026 | 17,18 | 17,18 | 17,12 | 17,12 | 6,27% | - |
| 14.10.2026 | 15,94 | 17,04 | 15,94 | 16,11 | 1,07% | 78,00 |
| 13.10.2026 | 16,85 | 17,04 | 15,79 | 15,94 | -5,37% | 360,00 |
| 12.10.2026 | 16,74 | 17,45 | 16,65 | 16,85 | 0,75% | - |
| 09.10.2026 | 16,08 | 16,97 | 16,08 | 16,72 | 4,30% | - |
| 08.10.2026 | 17,25 | 17,25 | 15,61 | 16,03 | -7,50% | - |
| 07.10.2026 | 17,89 | 18,73 | 17,27 | 17,33 | -3,40% | - |
| 06.10.2026 | 19,34 | 19,72 | 17,52 | 17,94 | -7,07% | - |
| 05.10.2026 | 18,81 | 20,50 | 18,54 | 19,31 | 2,36% | 585,00 |
| 02.10.2026 | 41,04 | 41,06 | 16,75 | 18,86 | -56,66% | 5.133,00 |
| 01.10.2026 | 46,32 | 46,66 | 43,48 | 43,52 | -5,88% | 2.762,00 |
| 30.09.2026 | 46,54 | 46,85 | 46,08 | 46,24 | -0,39% | - |
| 29.09.2026 | 45,80 | 47,27 | 45,39 | 46,42 | 1,11% | - |
| 28.09.2026 | 45,88 | 46,25 | 45,57 | 45,91 | -0,56% | - |
| 25.09.2026 | 45,78 | 46,17 | 45,17 | 46,17 | 1,18% | - |
| 24.09.2026 | 45,40 | 46,22 | 45,16 | 45,63 | 0,15% | - |
| 23.09.2026 | 45,78 | 46,10 | 45,35 | 45,56 | -0,33% | - |
| 22.09.2026 | 46,58 | 46,66 | 44,74 | 45,71 | -2,08% | - |
| 21.09.2026 | 47,22 | 47,34 | 46,18 | 46,68 | -0,62% | - |
| 18.09.2026 | 46,98 | 47,53 | 46,87 | 46,97 | 0,06% | - |
| 17.09.2026 | 47,06 | 47,20 | 46,37 | 46,94 | 0,17% | - |
| 16.09.2026 | 46,54 | 47,31 | 46,37 | 46,86 | 0,93% | - |
| 15.09.2026 | 46,62 | 46,90 | 46,17 | 46,43 | -0,66% | - |
| 14.09.2026 | 47,52 | 47,68 | 46,62 | 46,74 | -1,91% | - |
| 11.09.2026 | 47,50 | 48,15 | 47,50 | 47,65 | 0,74% | - |
| 10.09.2026 | 47,80 | 48,46 | 46,63 | 47,30 | -0,82% | - |
| 09.09.2026 | 50,16 | 50,28 | 47,67 | 47,69 | -4,78% | - |
| 08.09.2026 | 50,80 | 50,85 | 50,09 | 50,09 | -1,84% | - |
| 07.09.2026 | 49,71 | 51,45 | 49,71 | 51,03 | 2,33% | - |
| 04.09.2026 | 49,91 | 50,13 | 49,75 | 49,87 | -0,09% | - |
| 03.09.2026 | 48,84 | 50,36 | 48,67 | 49,91 | 2,21% | - |
| 02.09.2026 | 47,36 | 48,89 | 47,35 | 48,83 | 3,06% | - |
| 01.09.2026 | 46,84 | 47,62 | 46,67 | 47,38 | 1,24% | - |
| 31.08.2026 | 47,56 | 47,65 | 46,69 | 46,80 | -1,62% | - |
| 28.08.2026 | 48,02 | 48,35 | 47,07 | 47,57 | -0,83% | - |
| 27.08.2026 | 48,78 | 49,00 | 47,70 | 47,97 | -1,34% | - |
| 26.08.2026 | 48,66 | 48,97 | 48,46 | 48,62 | 0,04% | - |
| 25.08.2026 | 48,48 | 49,30 | 48,40 | 48,60 | 0,56% | - |
| 24.08.2026 | 48,28 | 49,07 | 47,98 | 48,33 | 0,04% | - |
| 21.08.2026 | 48,20 | 48,55 | 48,03 | 48,31 | 0,46% | - |
| 20.08.2026 | 47,92 | 48,31 | 47,86 | 48,09 | -2,10% | - |
| 19.08.2026 | 50,60 | 50,75 | 48,67 | 49,12 | -2,05% | - |
| 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 |