47,100€
1,73%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 46,30 | 47,83 | 45,60 | 47,10 | 1,73% | - |
24.04.2025 | 43,63 | 46,70 | 43,60 | 46,30 | 6,07% | - |
23.04.2025 | 41,90 | 44,38 | 41,85 | 43,65 | 4,99% | - |
22.04.2025 | 41,90 | 42,45 | 41,45 | 41,58 | -1,07% | - |
17.04.2025 | 41,38 | 42,38 | 39,60 | 42,03 | 2,00% | - |
16.04.2025 | 38,48 | 41,33 | 38,45 | 41,20 | 6,39% | - |
15.04.2025 | 37,00 | 39,25 | 36,68 | 38,73 | 4,59% | - |
14.04.2025 | 35,83 | 37,75 | 35,83 | 37,03 | 3,42% | - |
11.04.2025 | 36,70 | 36,88 | 35,48 | 35,80 | -2,12% | - |
10.04.2025 | 34,73 | 37,95 | 34,63 | 36,58 | 4,95% | - |
09.04.2025 | 36,75 | 36,90 | 34,70 | 34,85 | -5,56% | - |
08.04.2025 | 34,68 | 38,15 | 34,53 | 36,90 | 7,03% | - |
07.04.2025 | 34,60 | 35,88 | 30,10 | 34,48 | -1,92% | - |
04.04.2025 | 37,65 | 37,70 | 34,30 | 35,15 | -6,64% | 18,00 |
03.04.2025 | 37,20 | 38,00 | 36,15 | 37,65 | -0,26% | - |
02.04.2025 | 34,40 | 38,45 | 34,35 | 37,75 | 9,74% | - |
01.04.2025 | 33,40 | 35,90 | 33,40 | 34,40 | 2,84% | - |
31.03.2025 | 34,10 | 34,95 | 33,25 | 33,45 | -2,34% | - |
28.03.2025 | 31,65 | 35,55 | 31,50 | 34,25 | 7,87% | - |
27.03.2025 | 30,60 | 31,80 | 30,30 | 31,75 | 3,76% | - |
26.03.2025 | 30,65 | 30,80 | 30,40 | 30,60 | -0,16% | - |
25.03.2025 | 30,30 | 30,90 | 30,25 | 30,65 | 1,16% | - |
24.03.2025 | 29,95 | 30,50 | 29,85 | 30,30 | 1,51% | - |
21.03.2025 | 30,60 | 30,60 | 29,70 | 29,85 | -2,45% | - |
20.03.2025 | 30,50 | 30,90 | 30,05 | 30,60 | 0,33% | - |
19.03.2025 | 30,30 | 30,60 | 30,05 | 30,50 | 0,66% | - |
18.03.2025 | 31,05 | 31,35 | 30,15 | 30,30 | -2,42% | - |
17.03.2025 | 30,75 | 31,25 | 30,75 | 31,05 | 0,65% | - |
14.03.2025 | 30,40 | 30,90 | 30,25 | 30,85 | 1,82% | - |
13.03.2025 | 29,80 | 30,60 | 29,80 | 30,30 | 1,68% | - |
12.03.2025 | 29,25 | 30,10 | 29,20 | 29,80 | 2,05% | 12,00 |
11.03.2025 | 29,70 | 29,75 | 29,15 | 29,20 | -1,35% | - |
10.03.2025 | 30,55 | 30,55 | 29,55 | 29,60 | -3,11% | - |
07.03.2025 | 30,95 | 31,25 | 30,45 | 30,55 | -1,61% | - |
06.03.2025 | 30,10 | 31,45 | 30,10 | 31,05 | 3,16% | - |
05.03.2025 | 31,30 | 31,60 | 30,05 | 30,10 | -3,53% | - |
04.03.2025 | 29,90 | 31,95 | 28,85 | 31,20 | 6,48% | - |
03.03.2025 | 28,50 | 29,30 | 28,50 | 29,30 | 2,99% | - |
28.02.2025 | 28,70 | 29,05 | 28,45 | 28,45 | -1,22% | - |
27.02.2025 | 28,75 | 29,40 | 28,70 | 28,80 | 0,17% | - |
26.02.2025 | 26,95 | 28,85 | 26,90 | 28,75 | 6,88% | - |
25.02.2025 | 27,90 | 27,90 | 26,10 | 26,90 | -3,58% | - |
24.02.2025 | 29,40 | 29,40 | 27,85 | 27,90 | -4,45% | - |
21.02.2025 | 29,75 | 29,75 | 29,05 | 29,20 | -1,85% | - |
20.02.2025 | 31,30 | 31,40 | 28,85 | 29,75 | -4,95% | 50,00 |
19.02.2025 | 31,35 | 31,45 | 31,15 | 31,30 | -0,16% | - |
18.02.2025 | 31,30 | 31,85 | 31,15 | 31,35 | 0,16% | - |
17.02.2025 | 30,60 | 31,40 | 30,60 | 31,30 | 2,29% | - |
14.02.2025 | 30,15 | 30,70 | 30,15 | 30,60 | 1,49% | - |
13.02.2025 | 30,15 | 30,40 | 30,15 | 30,15 | 0,00% | - |
12.02.2025 | 30,75 | 30,75 | 30,15 | 30,15 | -1,95% | 25,00 |
11.02.2025 | 31,35 | 31,45 | 30,30 | 30,75 | -1,91% | - |
10.02.2025 | 31,45 | 31,90 | 31,35 | 31,35 | -0,16% | - |
07.02.2025 | 31,10 | 32,50 | 31,10 | 31,40 | 0,96% | - |
06.02.2025 | 30,45 | 31,25 | 30,20 | 31,10 | 2,13% | 40,00 |
05.02.2025 | 29,30 | 30,45 | 29,30 | 30,45 | 3,57% | - |
04.02.2025 | 29,25 | 29,55 | 29,20 | 29,40 | 0,51% | - |
03.02.2025 | 29,30 | 29,70 | 29,10 | 29,25 | -1,18% | - |
31.01.2025 | 28,90 | 29,75 | 28,90 | 29,60 | 2,42% | - |
30.01.2025 | 28,55 | 29,05 | 28,55 | 28,90 | 1,23% | - |
29.01.2025 | 28,50 | 28,75 | 28,45 | 28,55 | 0,35% | - |
28.01.2025 | 28,65 | 28,85 | 28,15 | 28,45 | -0,87% | 1.000,00 |
27.01.2025 | 28,55 | 28,90 | 28,35 | 28,70 | 0,17% | - |
24.01.2025 | 27,90 | 28,80 | 27,85 | 28,65 | 2,69% | - |
23.01.2025 | 29,85 | 30,10 | 27,85 | 27,90 | -6,53% | 182,00 |
22.01.2025 | 29,55 | 30,30 | 29,20 | 29,85 | 1,02% | 182,00 |
21.01.2025 | 29,05 | 29,80 | 28,95 | 29,55 | 1,55% | - |
20.01.2025 | 28,85 | 29,35 | 28,85 | 29,10 | 0,87% | - |