86,100€
1,12%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 84,50 | 86,10 | 83,25 | 84,20 | -0,41% | - |
| 19.08.2025 | 88,10 | 88,30 | 84,10 | 84,55 | -4,08% | - |
| 18.08.2025 | 83,90 | 88,65 | 83,25 | 88,15 | 5,19% | - |
| 15.08.2025 | 82,05 | 83,80 | 81,25 | 83,80 | 1,88% | - |
| 14.08.2025 | 84,60 | 86,05 | 81,55 | 82,25 | -2,95% | 295,00 |
| 13.08.2025 | 88,65 | 91,25 | 84,60 | 84,75 | -4,35% | 12,00 |
| 12.08.2025 | 86,30 | 88,95 | 86,30 | 88,60 | 2,78% | 28,00 |
| 11.08.2025 | 84,45 | 86,35 | 82,85 | 86,20 | 2,07% | - |
| 08.08.2025 | 82,50 | 84,70 | 81,95 | 84,45 | 2,36% | - |
| 07.08.2025 | 84,50 | 86,70 | 82,15 | 82,50 | -2,14% | 36,00 |
| 06.08.2025 | 82,95 | 86,70 | 82,85 | 84,30 | 1,93% | - |
| 05.08.2025 | 81,90 | 84,05 | 79,65 | 82,70 | 1,91% | - |
| 04.08.2025 | 78,45 | 82,30 | 77,85 | 81,15 | 3,71% | - |
| 01.08.2025 | 77,20 | 78,85 | 74,75 | 78,25 | 1,10% | 18,00 |
| 31.07.2025 | 82,25 | 84,25 | 76,00 | 77,40 | -6,47% | - |
| 30.07.2025 | 83,75 | 83,85 | 81,25 | 82,75 | -0,36% | - |
| 29.07.2025 | 82,40 | 86,20 | 82,40 | 83,05 | 0,12% | - |
| 28.07.2025 | 78,35 | 83,95 | 77,30 | 82,95 | 6,21% | - |
| 25.07.2025 | 75,45 | 78,30 | 74,30 | 78,10 | 3,10% | - |
| 24.07.2025 | 73,55 | 76,70 | 70,25 | 75,75 | 3,06% | - |
| 23.07.2025 | 79,90 | 80,00 | 68,00 | 73,50 | -7,72% | 22,00 |
| 22.07.2025 | 79,95 | 80,40 | 78,65 | 79,65 | -0,19% | 25,00 |
| 21.07.2025 | 79,75 | 79,95 | 75,70 | 79,80 | 0,31% | - |
| 18.07.2025 | 79,85 | 83,05 | 78,30 | 79,55 | -0,87% | 17,00 |
| 17.07.2025 | 75,20 | 80,25 | 75,20 | 80,25 | 6,79% | - |
| 16.07.2025 | 74,45 | 76,40 | 73,95 | 75,15 | 0,67% | - |
| 15.07.2025 | 75,35 | 76,65 | 73,60 | 74,65 | -0,93% | - |
| 14.07.2025 | 74,25 | 75,80 | 73,50 | 75,35 | 1,07% | - |
| 11.07.2025 | 74,60 | 75,60 | 73,20 | 74,55 | -0,27% | - |
| 10.07.2025 | 75,90 | 76,85 | 74,60 | 74,75 | -0,99% | 19,00 |
| 09.07.2025 | 73,70 | 76,05 | 72,80 | 75,50 | 2,03% | - |
| 08.07.2025 | 70,35 | 76,00 | 69,95 | 74,00 | 4,89% | 22,00 |
| 07.07.2025 | 67,00 | 70,80 | 66,95 | 70,55 | 5,46% | 8,00 |
| 04.07.2025 | 68,85 | 68,95 | 65,35 | 66,90 | -3,11% | - |
| 03.07.2025 | 65,95 | 69,50 | 65,95 | 69,05 | 4,70% | 22,00 |
| 02.07.2025 | 65,00 | 66,75 | 64,25 | 65,95 | 1,62% | - |
| 01.07.2025 | 64,90 | 66,90 | 64,45 | 64,90 | 0,08% | - |
| 30.06.2025 | 63,25 | 65,75 | 62,40 | 64,85 | 1,57% | - |
| 27.06.2025 | 64,10 | 66,10 | 61,70 | 63,85 | -0,31% | - |
| 26.06.2025 | 57,80 | 64,65 | 57,55 | 64,05 | 11,01% | - |
| 25.06.2025 | 53,75 | 57,70 | 53,45 | 57,70 | 7,35% | - |
| 24.06.2025 | 53,95 | 55,05 | 53,10 | 53,75 | 0,19% | - |
| 23.06.2025 | 53,10 | 54,50 | 53,05 | 53,65 | 0,85% | - |
| 20.06.2025 | 53,45 | 53,95 | 52,75 | 53,20 | 0,00% | - |
| 19.06.2025 | 52,55 | 53,45 | 51,70 | 53,20 | 1,04% | - |
| 18.06.2025 | 53,25 | 53,70 | 52,20 | 52,65 | -1,03% | - |
| 17.06.2025 | 51,80 | 54,10 | 51,70 | 53,20 | 2,50% | - |
| 16.06.2025 | 53,55 | 53,75 | 51,20 | 51,90 | -2,90% | - |
| 13.06.2025 | 52,75 | 53,85 | 50,65 | 53,45 | 0,47% | - |
| 12.06.2025 | 55,45 | 55,45 | 53,10 | 53,20 | -4,23% | - |
| 11.06.2025 | 55,45 | 56,55 | 55,10 | 55,55 | 0,00% | - |
| 10.06.2025 | 56,40 | 56,80 | 54,55 | 55,55 | -1,51% | - |
| 09.06.2025 | 55,05 | 56,50 | 52,70 | 56,40 | 2,27% | - |
| 06.06.2025 | 57,60 | 57,60 | 54,60 | 55,15 | -4,09% | - |
| 05.06.2025 | 57,60 | 58,85 | 57,10 | 57,50 | -0,17% | - |
| 04.06.2025 | 55,05 | 57,70 | 54,45 | 57,60 | 4,82% | - |
| 03.06.2025 | 50,80 | 54,95 | 50,80 | 54,95 | 8,06% | - |
| 02.06.2025 | 51,50 | 51,80 | 50,60 | 50,85 | -1,45% | - |
| 30.05.2025 | 52,25 | 52,50 | 51,55 | 51,60 | -1,24% | - |
| 29.05.2025 | 52,75 | 53,30 | 51,20 | 52,25 | -0,48% | - |
| 28.05.2025 | 52,45 | 52,95 | 52,15 | 52,50 | 0,00% | - |
| 27.05.2025 | 52,25 | 52,80 | 51,50 | 52,50 | 0,48% | - |
| 26.05.2025 | 52,50 | 53,45 | 52,00 | 52,25 | 0,48% | - |
| 23.05.2025 | 52,35 | 52,45 | 50,85 | 52,00 | -0,67% | - |
| 22.05.2025 | 52,60 | 52,65 | 51,80 | 52,35 | -0,29% | - |
| 21.05.2025 | 51,40 | 52,65 | 50,13 | 52,50 | 1,94% | - |
| 20.05.2025 | 50,35 | 52,50 | 50,25 | 51,50 | 2,08% | - |
| 19.05.2025 | 50,25 | 50,85 | 49,55 | 50,45 | 0,00% | - |
| 16.05.2025 | 50,45 | 51,10 | 50,15 | 50,45 | 0,00% | - |
| 15.05.2025 | 52,65 | 52,65 | 49,18 | 50,45 | -4,27% | - |
| 14.05.2025 | 53,40 | 53,45 | 51,90 | 52,70 | -1,31% | - |
| 13.05.2025 | 52,20 | 54,05 | 52,20 | 53,40 | 2,10% | - |
| 12.05.2025 | 51,95 | 52,95 | 51,60 | 52,30 | 1,16% | - |
| 09.05.2025 | 53,15 | 53,15 | 50,90 | 51,70 | -2,54% | - |
| 08.05.2025 | 52,75 | 53,50 | 50,35 | 53,05 | 0,66% | - |
| 07.05.2025 | 53,20 | 54,60 | 52,45 | 52,70 | -0,75% | - |
| 06.05.2025 | 51,50 | 54,00 | 51,50 | 53,10 | 3,01% | - |
| 05.05.2025 | 51,95 | 52,50 | 50,85 | 51,55 | -0,87% | 1.000,00 |
| 02.05.2025 | 50,43 | 52,35 | 49,68 | 52,00 | 3,48% | - |
| 30.04.2025 | 50,55 | 51,40 | 48,63 | 50,25 | -0,69% | 40,00 |
| 29.04.2025 | 48,63 | 50,65 | 48,63 | 50,60 | 3,95% | - |
| 28.04.2025 | 47,00 | 50,20 | 46,35 | 48,68 | 3,34% | - |
| 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% | - |