67,150€
-0,22%
Echtzeit-Aktienkurs STIF
Bid:
Ask:
Aktienkurse zur STIF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 67,20 | 67,25 | 67,15 | 67,15 | -0,22% | - |
| 27.01.2026 | 68,15 | 68,80 | 66,60 | 67,30 | -0,59% | - |
| 26.01.2026 | 67,85 | 68,10 | 64,70 | 67,70 | 1,50% | - |
| 23.01.2026 | 59,65 | 67,55 | 59,65 | 66,70 | 13,44% | 72,00 |
| 22.01.2026 | 56,90 | 59,05 | 56,80 | 58,80 | 3,07% | - |
| 21.01.2026 | 53,60 | 57,05 | 53,60 | 57,05 | 6,64% | - |
| 20.01.2026 | 55,80 | 55,80 | 53,40 | 53,50 | -4,38% | 59,00 |
| 19.01.2026 | 56,30 | 57,00 | 55,30 | 55,95 | -0,80% | - |
| 16.01.2026 | 56,90 | 56,90 | 55,90 | 56,40 | -2,17% | - |
| 15.01.2026 | 57,30 | 59,25 | 56,95 | 57,65 | 2,95% | - |
| 14.01.2026 | 53,40 | 56,70 | 53,40 | 56,00 | 4,77% | 1.602,00 |
| 13.01.2026 | 54,40 | 55,25 | 52,85 | 53,45 | -3,08% | 1.015,00 |
| 12.01.2026 | 54,70 | 55,30 | 54,50 | 55,15 | 1,57% | - |
| 09.01.2026 | 55,25 | 55,40 | 54,05 | 54,30 | -1,54% | - |
| 08.01.2026 | 53,65 | 57,10 | 53,65 | 55,15 | 4,75% | - |
| 07.01.2026 | 52,60 | 52,65 | 52,60 | 52,65 | -0,38% | - |
| 06.01.2026 | 54,15 | 54,15 | 52,85 | 52,85 | -1,12% | - |
| 05.01.2026 | 53,40 | 53,45 | 53,40 | 53,45 | 0,28% | - |
| 02.01.2026 | 53,50 | 53,75 | 52,45 | 53,30 | 0,38% | - |
| 29.12.2025 | 53,20 | 53,75 | 52,35 | 53,10 | -0,65% | - |
| 23.12.2025 | 53,40 | 53,45 | 53,40 | 53,45 | 0,28% | - |
| 22.12.2025 | 51,25 | 53,65 | 51,25 | 53,30 | 3,70% | - |
| 19.12.2025 | 51,00 | 51,70 | 50,30 | 51,40 | 0,19% | - |
| 18.12.2025 | 52,10 | 52,10 | 51,20 | 51,30 | -3,66% | - |
| 17.12.2025 | 53,75 | 54,10 | 52,90 | 53,25 | -4,14% | - |
| 12.12.2025 | 55,05 | 55,55 | 54,70 | 55,55 | 0,45% | - |
| 11.12.2025 | 54,40 | 55,85 | 54,30 | 55,30 | -0,81% | - |
| 09.12.2025 | 56,35 | 57,20 | 55,30 | 55,75 | -1,93% | - |
| 08.12.2025 | 55,25 | 56,95 | 55,25 | 56,85 | 0,26% | - |
| 05.12.2025 | 56,45 | 57,55 | 56,35 | 56,70 | -4,71% | - |
| 04.12.2025 | 58,05 | 59,50 | 58,05 | 59,50 | 2,50% | - |
| 03.12.2025 | 53,70 | 58,55 | 53,70 | 58,05 | 6,71% | - |
| 02.12.2025 | 54,35 | 54,40 | 54,35 | 54,40 | -3,72% | - |
| 01.12.2025 | 56,50 | 56,50 | 56,40 | 56,50 | -0,18% | - |
| 28.11.2025 | 57,55 | 57,60 | 55,70 | 56,60 | -1,57% | - |
| 27.11.2025 | 56,00 | 58,05 | 55,95 | 57,50 | 1,68% | - |
| 26.11.2025 | 55,20 | 56,60 | 55,10 | 56,55 | 2,35% | - |
| 25.11.2025 | 53,50 | 56,20 | 52,75 | 55,25 | 2,79% | - |
| 24.11.2025 | 53,80 | 53,80 | 53,75 | 53,75 | -2,98% | - |
| 21.11.2025 | 57,90 | 57,95 | 54,65 | 55,40 | -5,70% | - |
| 20.11.2025 | 57,70 | 58,95 | 57,65 | 58,75 | 1,29% | - |
| 19.11.2025 | 60,05 | 60,05 | 57,95 | 58,00 | -0,68% | - |
| 18.11.2025 | 57,75 | 58,70 | 56,75 | 58,40 | -1,60% | - |
| 17.11.2025 | 60,25 | 60,30 | 59,35 | 59,35 | -4,27% | - |
| 14.11.2025 | 62,15 | 62,15 | 61,95 | 62,00 | -2,52% | - |
| 13.11.2025 | 63,70 | 64,25 | 63,50 | 63,60 | 1,60% | - |
| 12.11.2025 | 62,60 | 62,80 | 62,45 | 62,60 | -0,08% | - |
| 11.11.2025 | 62,65 | 62,70 | 62,60 | 62,65 | 0,16% | - |
| 10.11.2025 | 62,00 | 63,50 | 62,00 | 62,55 | 2,96% | - |
| 07.11.2025 | 60,70 | 60,75 | 60,65 | 60,75 | -1,46% | - |
| 06.11.2025 | 62,25 | 62,30 | 61,65 | 61,65 | -0,96% | - |
| 05.11.2025 | 63,45 | 63,45 | 62,05 | 62,25 | -4,16% | - |
| 04.11.2025 | 65,10 | 65,10 | 64,95 | 64,95 | -1,14% | - |
| 03.11.2025 | 64,50 | 66,05 | 64,30 | 65,70 | 3,22% | - |
| 31.10.2025 | 63,50 | 64,00 | 62,80 | 63,65 | 0,55% | - |
| 30.10.2025 | 64,65 | 64,75 | 63,30 | 63,30 | -3,51% | - |
| 28.10.2025 | 64,65 | 66,65 | 64,10 | 65,60 | 4,46% | - |
| 27.10.2025 | 64,25 | 64,25 | 62,80 | 62,80 | -2,41% | - |
| 24.10.2025 | 65,20 | 65,30 | 64,25 | 64,35 | -0,69% | - |
| 23.10.2025 | 63,85 | 64,80 | 63,85 | 64,80 | 1,89% | - |
| 22.10.2025 | 66,90 | 66,95 | 61,45 | 63,60 | -4,58% | - |
| 21.10.2025 | 68,25 | 68,25 | 66,00 | 66,65 | -2,49% | - |
| 20.10.2025 | 66,45 | 70,25 | 66,30 | 68,35 | 9,80% | - |
| 17.10.2025 | 64,90 | 64,90 | 62,15 | 62,25 | -1,74% | - |
| 14.10.2025 | 64,40 | 64,45 | 62,95 | 63,35 | -4,95% | - |
| 13.10.2025 | 66,85 | 66,85 | 63,90 | 66,65 | -1,55% | - |
| 10.10.2025 | 68,95 | 69,55 | 67,65 | 67,70 | -0,29% | - |
| 09.10.2025 | 67,40 | 68,30 | 66,60 | 67,90 | 0,97% | - |
| 08.10.2025 | 68,45 | 70,15 | 67,15 | 67,25 | -0,44% | - |
| 07.10.2025 | 67,55 | 67,55 | 67,50 | 67,55 | -2,17% | - |
| 06.10.2025 | 69,35 | 71,60 | 68,40 | 69,05 | -1,64% | - |
| 03.10.2025 | 68,35 | 70,50 | 68,35 | 70,20 | -4,55% | - |
| 02.10.2025 | 71,20 | 75,05 | 71,10 | 73,55 | 3,45% | - |
| 01.10.2025 | 78,00 | 81,00 | 70,75 | 71,10 | -1,04% | - |
| 30.09.2025 | 70,95 | 73,45 | 70,20 | 71,85 | -1,30% | - |
| 29.09.2025 | 69,00 | 73,15 | 68,90 | 72,80 | 4,30% | - |
| 25.09.2025 | 70,70 | 70,70 | 69,20 | 69,80 | -2,85% | - |
| 23.09.2025 | 72,35 | 73,45 | 71,60 | 71,85 | -1,24% | - |
| 22.09.2025 | 72,85 | 72,95 | 72,75 | 72,75 | 1,04% | - |
| 19.09.2025 | 72,50 | 73,35 | 71,50 | 72,00 | -0,83% | - |
| 18.09.2025 | 71,25 | 72,95 | 69,65 | 72,60 | 1,68% | - |
| 17.09.2025 | 73,70 | 74,15 | 70,80 | 71,40 | -4,03% | - |
| 16.09.2025 | 74,65 | 75,30 | 73,30 | 74,40 | -1,72% | - |
| 15.09.2025 | 73,80 | 76,65 | 73,70 | 75,70 | 1,14% | - |
| 11.09.2025 | 72,25 | 76,15 | 72,15 | 74,85 | 1,84% | - |
| 10.09.2025 | 68,85 | 74,15 | 68,85 | 73,50 | 7,85% | - |
| 09.09.2025 | 70,45 | 71,05 | 67,65 | 68,15 | -0,94% | - |
| 08.09.2025 | 71,40 | 71,55 | 68,80 | 68,80 | -3,91% | - |
| 05.09.2025 | 75,85 | 77,30 | 70,40 | 71,60 | -5,54% | - |
| 04.09.2025 | 76,90 | 77,85 | 75,35 | 75,80 | -0,59% | - |
| 03.09.2025 | 82,75 | 83,10 | 75,55 | 76,25 | -6,96% | - |
| 02.09.2025 | 82,35 | 86,30 | 81,80 | 81,95 | -0,91% | 18,00 |
| 01.09.2025 | 83,75 | 84,20 | 81,10 | 82,70 | -1,14% | - |
| 29.08.2025 | 83,30 | 85,55 | 82,40 | 83,65 | 0,48% | - |
| 28.08.2025 | 84,10 | 84,75 | 81,35 | 83,25 | -0,83% | - |
| 27.08.2025 | 84,35 | 84,40 | 80,35 | 83,95 | -0,53% | - |
| 26.08.2025 | 86,25 | 86,25 | 82,50 | 84,40 | -2,31% | - |
| 25.08.2025 | 86,00 | 88,05 | 83,75 | 86,40 | 0,29% | - |
| 22.08.2025 | 85,25 | 86,55 | 83,55 | 86,15 | 1,17% | - |
| 21.08.2025 | 84,20 | 85,85 | 83,80 | 85,15 | 1,13% | - |