62,300€
-1,66%
Echtzeit-Aktienkurs STIF SAS
Bid:
Ask:
Aktienkurse zur STIF SAS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |