130,290$
-0,28%
Echtzeit-Aktienkurs Stifel Financial Corp
Bid:
Ask:
Aktienkurse zur Stifel Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 132,33 | 133,18 | 129,47 | 130,65 | -1,93% | 833.258,00 |
| 06.01.2026 | 132,63 | 133,84 | 131,17 | 133,22 | 0,26% | 768.564,00 |
| 05.01.2026 | 128,89 | 134,74 | 128,17 | 132,88 | 3,56% | 857.176,00 |
| 02.01.2026 | 125,06 | 128,70 | 124,93 | 128,31 | 2,47% | 549.334,00 |
| 31.12.2025 | 127,13 | 127,18 | 125,19 | 125,22 | -1,35% | 555.703,00 |
| 30.12.2025 | 127,24 | 127,86 | 126,73 | 126,94 | -0,56% | 381.351,00 |
| 29.12.2025 | 128,65 | 128,77 | 127,05 | 127,65 | -0,77% | 392.348,00 |
| 26.12.2025 | 128,25 | 129,24 | 128,20 | 128,64 | 0,05% | 352.562,00 |
| 24.12.2025 | 128,48 | 129,57 | 127,59 | 128,58 | 0,15% | 334.702,00 |
| 23.12.2025 | 128,78 | 129,53 | 128,25 | 128,39 | -0,26% | 535.145,00 |
| 22.12.2025 | 127,77 | 129,41 | 127,77 | 128,73 | 1,04% | 547.915,00 |
| 19.12.2025 | 125,31 | 127,49 | 125,31 | 127,41 | 1,97% | 1.344.361,00 |
| 18.12.2025 | 126,71 | 126,83 | 124,83 | 124,95 | -0,38% | 736.953,00 |
| 17.12.2025 | 127,49 | 128,75 | 124,67 | 125,43 | -1,69% | 1.142.921,00 |
| 16.12.2025 | 128,22 | 128,38 | 126,29 | 127,58 | -0,51% | 1.098.412,00 |
| 15.12.2025 | 131,23 | 131,25 | 127,73 | 128,24 | -1,25% | 728.042,00 |
| 12.12.2025 | 132,81 | 133,08 | 128,80 | 129,86 | -1,35% | 1.047.802,00 |
| 11.12.2025 | 130,25 | 132,82 | 129,41 | 131,64 | 1,27% | 1.092.371,00 |
| 10.12.2025 | 126,92 | 130,80 | 126,60 | 129,99 | 2,43% | 904.134,00 |
| 09.12.2025 | 124,84 | 129,56 | 124,84 | 126,90 | 0,97% | 867.718,00 |
| 08.12.2025 | 126,58 | 126,58 | 124,60 | 125,68 | -0,45% | 684.199,00 |
| 05.12.2025 | 124,39 | 126,69 | 124,38 | 126,25 | 1,25% | 580.564,00 |
| 04.12.2025 | 123,17 | 125,64 | 123,17 | 124,69 | 1,44% | 660.293,00 |
| 03.12.2025 | 120,69 | 123,23 | 120,38 | 122,92 | 2,22% | 493.818,00 |
| 02.12.2025 | 121,91 | 121,97 | 120,21 | 120,25 | -0,82% | 386.340,00 |
| 01.12.2025 | 118,86 | 122,18 | 118,82 | 121,24 | -0,62% | 428.979,00 |
| 28.11.2025 | 121,43 | 122,52 | 121,15 | 122,00 | 0,69% | 309.661,00 |
| 26.11.2025 | 120,94 | 122,44 | 120,50 | 121,16 | 0,47% | 463.913,00 |
| 25.11.2025 | 116,76 | 120,91 | 116,76 | 120,59 | 1,71% | 561.905,00 |
| 24.11.2025 | 118,33 | 119,05 | 116,13 | 118,56 | 1,37% | 679.449,00 |
| 21.11.2025 | 115,61 | 117,93 | 113,08 | 116,96 | 1,49% | 1.100.255,00 |
| 20.11.2025 | 120,53 | 122,01 | 115,02 | 115,24 | -2,85% | 1.597.139,00 |
| 19.11.2025 | 117,54 | 118,85 | 116,66 | 118,62 | 1,56% | 756.086,00 |
| 18.11.2025 | 115,32 | 117,75 | 114,91 | 116,80 | 0,46% | 673.974,00 |
| 17.11.2025 | 119,50 | 120,67 | 115,81 | 116,27 | -3,75% | 531.260,00 |
| 14.11.2025 | 120,89 | 122,16 | 119,21 | 120,80 | -1,02% | 646.552,00 |
| 13.11.2025 | 124,34 | 125,33 | 121,91 | 122,04 | -2,38% | 645.221,00 |
| 12.11.2025 | 122,66 | 125,73 | 122,66 | 125,02 | 2,07% | 710.913,00 |
| 11.11.2025 | 122,05 | 123,50 | 121,90 | 122,49 | 0,52% | 1.376.336,00 |
| 10.11.2025 | 122,88 | 123,57 | 120,62 | 121,86 | 0,10% | 646.014,00 |
| 07.11.2025 | 119,45 | 121,74 | 118,54 | 121,74 | 1,39% | 541.993,00 |
| 06.11.2025 | 119,49 | 120,73 | 118,06 | 120,07 | 0,50% | 521.982,00 |
| 05.11.2025 | 119,49 | 120,44 | 117,85 | 119,47 | 0,03% | 596.280,00 |
| 04.11.2025 | 118,00 | 120,24 | 117,24 | 119,43 | 0,25% | 644.237,00 |
| 03.11.2025 | 118,63 | 119,15 | 116,63 | 119,13 | 0,59% | 743.696,00 |
| 31.10.2025 | 117,66 | 118,94 | 116,38 | 118,43 | 0,56% | 924.830,00 |
| 30.10.2025 | 117,37 | 120,38 | 117,07 | 117,77 | 0,18% | 1.184.699,00 |
| 29.10.2025 | 117,18 | 117,59 | 115,70 | 117,56 | 0,01% | 1.059.394,00 |
| 28.10.2025 | 118,94 | 118,94 | 117,24 | 117,55 | -1,27% | 682.190,00 |
| 27.10.2025 | 119,53 | 120,97 | 118,96 | 119,06 | 0,95% | 776.838,00 |
| 24.10.2025 | 118,00 | 118,85 | 117,07 | 117,94 | 1,17% | 599.543,00 |
| 23.10.2025 | 117,68 | 118,59 | 115,93 | 116,58 | -0,09% | 1.011.099,00 |
| 22.10.2025 | 113,15 | 118,21 | 112,14 | 116,69 | 3,84% | 1.658.541,00 |
| 21.10.2025 | 111,39 | 112,93 | 110,78 | 112,38 | 0,21% | 856.580,00 |
| 20.10.2025 | 111,30 | 112,93 | 111,18 | 112,15 | 1,77% | 515.221,00 |
| 17.10.2025 | 108,58 | 110,51 | 107,55 | 110,20 | 1,64% | 687.305,00 |
| 16.10.2025 | 112,13 | 112,35 | 107,18 | 108,42 | -3,25% | 1.101.516,00 |
| 15.10.2025 | 112,26 | 113,15 | 111,09 | 112,06 | 0,89% | 508.256,00 |
| 14.10.2025 | 108,17 | 111,84 | 108,17 | 111,07 | 1,43% | 405.393,00 |
| 13.10.2025 | 108,45 | 109,99 | 108,22 | 109,50 | 2,28% | 472.108,00 |
| 10.10.2025 | 112,02 | 112,47 | 106,96 | 107,06 | -3,85% | 874.816,00 |
| 09.10.2025 | 112,61 | 113,28 | 110,80 | 111,35 | -0,34% | 514.565,00 |
| 08.10.2025 | 112,00 | 114,42 | 111,63 | 111,73 | 0,67% | 922.469,00 |
| 07.10.2025 | 113,50 | 114,50 | 110,53 | 110,99 | -2,00% | 711.010,00 |
| 06.10.2025 | 112,53 | 113,51 | 111,47 | 113,26 | 1,77% | 877.083,00 |
| 03.10.2025 | 111,46 | 112,21 | 110,49 | 111,29 | -0,72% | 46.920,00 |
| 02.10.2025 | 112,18 | 112,72 | 111,37 | 112,09 | 0,25% | 659.776,00 |
| 01.10.2025 | 112,55 | 112,71 | 110,64 | 111,81 | -1,46% | 1.069.311,00 |
| 30.09.2025 | 114,66 | 116,01 | 111,50 | 113,47 | -1,26% | 757.531,00 |
| 29.09.2025 | 115,05 | 115,32 | 113,50 | 114,92 | 0,23% | 801.040,00 |
| 26.09.2025 | 112,37 | 115,43 | 112,37 | 114,66 | 2,45% | 1.306.320,00 |
| 25.09.2025 | 111,27 | 112,75 | 110,78 | 111,92 | -0,36% | 547.034,00 |
| 24.09.2025 | 114,98 | 115,37 | 112,05 | 112,32 | -1,84% | 482.383,00 |
| 23.09.2025 | 115,00 | 116,38 | 114,27 | 114,42 | -0,13% | 603.681,00 |
| 22.09.2025 | 114,21 | 115,32 | 114,10 | 114,57 | -0,37% | 541.071,00 |
| 19.09.2025 | 115,24 | 115,34 | 113,87 | 115,00 | -0,49% | 2.585.814,00 |
| 18.09.2025 | 114,72 | 116,42 | 114,07 | 115,57 | 1,36% | 845.520,00 |
| 17.09.2025 | 112,97 | 115,35 | 112,56 | 114,02 | 0,94% | 788.759,00 |
| 16.09.2025 | 113,92 | 114,24 | 112,00 | 112,96 | -0,66% | 467.654,00 |
| 15.09.2025 | 115,44 | 116,25 | 113,53 | 113,71 | -1,37% | 476.193,00 |
| 12.09.2025 | 115,05 | 115,74 | 114,18 | 115,29 | -0,03% | 858.559,00 |
| 11.09.2025 | 113,45 | 115,55 | 113,09 | 115,32 | 1,93% | 826.928,00 |
| 10.09.2025 | 112,51 | 113,93 | 112,21 | 113,14 | 0,48% | 590.158,00 |
| 09.09.2025 | 112,36 | 113,21 | 111,91 | 112,60 | -0,22% | 560.628,00 |
| 08.09.2025 | 112,28 | 113,17 | 111,88 | 112,85 | 0,24% | 612.118,00 |
| 05.09.2025 | 115,92 | 116,21 | 111,63 | 112,58 | -2,71% | 736.177,00 |
| 04.09.2025 | 113,91 | 115,79 | 113,40 | 115,71 | 1,97% | 447.114,00 |
| 03.09.2025 | 113,93 | 114,55 | 112,06 | 113,47 | -0,73% | 637.099,00 |
| 02.09.2025 | 112,04 | 114,38 | 111,47 | 114,30 | -0,86% | 602.499,00 |
| 29.08.2025 | 116,51 | 116,57 | 114,90 | 115,29 | -0,95% | 647.140,00 |
| 28.08.2025 | 116,87 | 117,49 | 116,22 | 116,40 | 0,02% | 544.682,00 |
| 27.08.2025 | 115,78 | 117,39 | 115,30 | 116,38 | 0,33% | 780.518,00 |
| 26.08.2025 | 115,10 | 116,16 | 114,73 | 116,00 | 0,75% | 467.926,00 |
| 25.08.2025 | 114,39 | 115,55 | 113,48 | 115,14 | 0,71% | 671.470,00 |
| 22.08.2025 | 111,01 | 115,24 | 110,89 | 114,33 | 3,33% | 771.397,00 |
| 21.08.2025 | 110,49 | 110,99 | 109,73 | 110,65 | -0,31% | 676.566,00 |
| 20.08.2025 | 112,77 | 112,77 | 109,97 | 110,99 | -1,55% | 824.077,00 |
| 19.08.2025 | 113,78 | 114,07 | 112,30 | 112,74 | -0,85% | 409.236,00 |
| 18.08.2025 | 113,85 | 114,34 | 113,28 | 113,71 | -0,43% | 550.950,00 |
| 15.08.2025 | 116,10 | 116,10 | 114,01 | 114,20 | -1,47% | 925.378,00 |