129,600€
0,31%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 129,20 | 129,60 | 128,00 | 129,20 | 0,00% | 2.100,00 |
| 19.12.2024 | 127,20 | 129,80 | 127,00 | 129,20 | 1,41% | 20.520,00 |
| 18.12.2024 | 127,40 | 128,60 | 127,20 | 127,40 | 0,00% | 1.924,00 |
| 17.12.2024 | 128,40 | 128,60 | 127,20 | 127,40 | -1,24% | 1.869,00 |
| 16.12.2024 | 130,80 | 130,80 | 127,80 | 129,00 | -1,38% | 2.334,00 |
| 13.12.2024 | 130,00 | 131,60 | 129,80 | 130,80 | 0,77% | 1.644,00 |
| 12.12.2024 | 128,60 | 130,60 | 128,60 | 129,80 | 0,93% | 2.593,00 |
| 11.12.2024 | 130,40 | 130,40 | 127,80 | 128,60 | -1,83% | 2.891,00 |
| 10.12.2024 | 132,60 | 133,80 | 131,00 | 131,00 | -0,91% | 1.611,00 |
| 09.12.2024 | 130,60 | 133,40 | 130,60 | 132,20 | 1,07% | 3.923,00 |
| 06.12.2024 | 129,80 | 131,60 | 129,80 | 130,80 | 1,08% | 3.607,00 |
| 05.12.2024 | 130,20 | 131,20 | 128,80 | 129,40 | -0,61% | 2.420,00 |
| 04.12.2024 | 131,20 | 131,80 | 130,20 | 130,20 | -0,76% | 1.045,00 |
| 03.12.2024 | 128,40 | 131,60 | 128,40 | 131,20 | 2,50% | 3.269,00 |
| 02.12.2024 | 129,00 | 129,40 | 126,20 | 128,00 | -1,54% | 3.502,00 |
| 29.11.2024 | 131,80 | 131,80 | 130,00 | 130,00 | -1,37% | 1.724,00 |
| 28.11.2024 | 132,00 | 138,40 | 131,40 | 131,80 | 0,15% | 3.145,00 |
| 27.11.2024 | 130,80 | 131,60 | 128,40 | 131,60 | 0,61% | 6.377,00 |
| 26.11.2024 | 132,80 | 133,00 | 130,40 | 130,80 | -1,51% | 1.293,00 |
| 25.11.2024 | 132,20 | 133,60 | 130,80 | 132,80 | 0,61% | 2.287,00 |
| 22.11.2024 | 131,00 | 132,40 | 130,20 | 132,00 | 0,92% | 2.430,00 |
| 21.11.2024 | 130,80 | 131,40 | 130,40 | 130,80 | -0,30% | - |
| 20.11.2024 | 131,80 | 132,60 | 130,20 | 131,20 | -0,30% | 2.480,00 |
| 19.11.2024 | 133,20 | 133,20 | 131,00 | 131,60 | -1,05% | 2.186,00 |
| 18.11.2024 | 132,20 | 133,60 | 132,00 | 133,00 | 0,91% | 1.524,00 |
| 15.11.2024 | 134,20 | 134,40 | 131,20 | 131,80 | -1,79% | 1.324,00 |
| 14.11.2024 | 132,20 | 135,60 | 132,20 | 134,20 | 1,51% | 3.961,00 |
| 13.11.2024 | 133,40 | 133,80 | 131,60 | 132,20 | -0,75% | 1.566,00 |
| 12.11.2024 | 136,40 | 137,00 | 133,20 | 133,20 | -2,35% | 1.593,00 |
| 11.11.2024 | 135,20 | 137,40 | 135,00 | 136,40 | 1,04% | 1.313,00 |
| 08.11.2024 | 135,80 | 136,40 | 132,60 | 135,00 | -0,44% | 2.269,00 |
| 07.11.2024 | 137,00 | 137,60 | 135,60 | 135,60 | -1,02% | 3.077,00 |
| 06.11.2024 | 137,40 | 137,80 | 136,40 | 137,00 | -0,15% | 1.380,00 |
| 05.11.2024 | 137,00 | 137,60 | 135,80 | 137,20 | 0,15% | 2.813,00 |
| 04.11.2024 | 137,00 | 138,20 | 137,00 | 137,00 | 0,00% | 1.891,00 |
| 01.11.2024 | 137,60 | 139,00 | 137,00 | 137,00 | -0,29% | 1.506,00 |
| 31.10.2024 | 136,00 | 138,00 | 136,00 | 137,40 | 1,33% | 7.224,00 |
| 30.10.2024 | 135,00 | 136,20 | 134,60 | 135,60 | 0,44% | 2.658,00 |
| 29.10.2024 | 134,20 | 135,80 | 134,20 | 135,00 | 0,75% | 2.284,00 |
| 28.10.2024 | 134,00 | 135,00 | 132,80 | 134,00 | 0,30% | 2.068,00 |
| 25.10.2024 | 134,20 | 134,60 | 132,60 | 133,60 | -0,45% | 1.871,00 |
| 24.10.2024 | 133,00 | 135,20 | 133,00 | 134,20 | 1,05% | 1.357,00 |
| 23.10.2024 | 136,00 | 136,40 | 132,40 | 132,80 | -2,35% | 3.136,00 |
| 22.10.2024 | 136,00 | 137,60 | 135,60 | 136,00 | 0,44% | 3.048,00 |
| 21.10.2024 | 133,20 | 136,00 | 133,20 | 135,40 | 1,96% | 1.612,00 |
| 18.10.2024 | 132,00 | 134,00 | 130,40 | 132,80 | 0,15% | 4.886,00 |
| 17.10.2024 | 133,00 | 134,20 | 132,00 | 132,60 | -0,30% | 3.580,00 |
| 16.10.2024 | 135,00 | 135,20 | 132,40 | 133,00 | -1,77% | 3.142,00 |
| 15.10.2024 | 135,50 | 135,50 | 133,90 | 135,40 | 0,30% | - |
| 14.10.2024 | 134,00 | 135,00 | 133,80 | 135,00 | 1,20% | 1.414,00 |
| 11.10.2024 | 134,40 | 135,80 | 132,80 | 133,40 | -0,74% | 2.583,00 |
| 10.10.2024 | 132,40 | 134,40 | 132,00 | 134,40 | 1,05% | 2.934,00 |
| 09.10.2024 | 133,00 | 133,60 | 131,00 | 133,00 | 0,00% | 5.735,00 |
| 08.10.2024 | 133,00 | 133,60 | 131,60 | 133,00 | 0,00% | 1.552,00 |
| 07.10.2024 | 135,80 | 135,80 | 133,00 | 133,00 | -1,48% | 2.345,00 |
| 04.10.2024 | 132,00 | 135,00 | 131,80 | 135,00 | 2,27% | 2.860,00 |
| 03.10.2024 | 133,60 | 133,60 | 131,00 | 132,00 | -1,35% | 2.392,00 |
| 02.10.2024 | 133,40 | 135,20 | 132,20 | 133,80 | 0,60% | 3.115,00 |
| 01.10.2024 | 137,20 | 137,60 | 133,00 | 133,00 | -2,92% | 2.214,00 |
| 30.09.2024 | 139,00 | 139,20 | 136,00 | 137,00 | -1,44% | 2.169,00 |
| 27.09.2024 | 141,40 | 141,40 | 138,60 | 139,00 | -1,70% | 5.611,00 |
| 26.09.2024 | 140,00 | 142,00 | 140,00 | 141,40 | 1,29% | 1.882,00 |
| 25.09.2024 | 138,40 | 140,00 | 138,00 | 139,60 | 0,87% | 1.415,00 |
| 24.09.2024 | 141,40 | 141,80 | 137,60 | 138,40 | -1,14% | 2.250,00 |
| 23.09.2024 | 143,00 | 143,00 | 139,40 | 140,00 | -1,69% | 2.853,00 |
| 20.09.2024 | 145,00 | 147,00 | 142,00 | 142,40 | -2,86% | 2.548,00 |
| 19.09.2024 | 143,20 | 147,00 | 143,20 | 146,60 | 2,66% | 6.202,00 |
| 18.09.2024 | 140,20 | 143,20 | 139,80 | 142,80 | 1,85% | 3.176,00 |
| 17.09.2024 | 138,00 | 140,60 | 137,80 | 140,20 | 1,74% | 3.855,00 |
| 16.09.2024 | 139,40 | 140,00 | 137,20 | 137,80 | -1,15% | 3.165,00 |
| 13.09.2024 | 136,60 | 139,40 | 136,60 | 139,40 | 2,50% | 996,00 |
| 12.09.2024 | 139,40 | 139,40 | 134,80 | 136,00 | -2,16% | 3.022,00 |
| 11.09.2024 | 135,20 | 139,20 | 135,00 | 139,00 | 2,66% | 2.901,00 |
| 10.09.2024 | 133,40 | 137,20 | 133,20 | 135,40 | 1,65% | 2.491,00 |
| 09.09.2024 | 133,00 | 134,60 | 132,00 | 133,20 | -0,60% | 2.750,00 |
| 06.09.2024 | 137,40 | 137,40 | 130,20 | 134,00 | -4,96% | 11.272,00 |
| 05.09.2024 | 144,20 | 144,20 | 139,20 | 141,00 | -2,35% | 1.349,00 |
| 04.09.2024 | 145,60 | 146,20 | 144,20 | 144,40 | -1,10% | 1.887,00 |
| 03.09.2024 | 146,60 | 146,80 | 145,60 | 146,00 | -0,27% | 1.566,00 |
| 02.09.2024 | 145,20 | 146,40 | 144,20 | 146,40 | 1,39% | 1.898,00 |
| 30.08.2024 | 144,40 | 145,20 | 143,80 | 144,40 | 0,00% | 3.880,00 |
| 29.08.2024 | 144,80 | 145,00 | 143,40 | 144,40 | -0,28% | 1.896,00 |
| 28.08.2024 | 143,00 | 145,00 | 142,80 | 144,80 | 0,56% | 1.031,00 |
| 27.08.2024 | 143,40 | 144,60 | 141,80 | 144,00 | 0,56% | 5.864,00 |
| 26.08.2024 | 141,00 | 143,20 | 140,80 | 143,20 | 1,99% | 1.709,00 |
| 23.08.2024 | 140,00 | 141,00 | 140,00 | 140,40 | 0,14% | 574,00 |
| 22.08.2024 | 140,00 | 141,40 | 139,60 | 140,20 | 0,14% | 1.276,00 |
| 21.08.2024 | 138,80 | 141,20 | 138,80 | 140,00 | 1,01% | 1.243,00 |
| 20.08.2024 | 140,00 | 140,00 | 136,80 | 138,60 | -1,00% | 1.255,00 |
| 19.08.2024 | 141,60 | 143,40 | 139,40 | 140,00 | -0,57% | 5.184,00 |
| 16.08.2024 | 138,80 | 142,00 | 138,80 | 140,80 | 1,44% | 3.481,00 |
| 15.08.2024 | 138,00 | 139,40 | 136,00 | 138,80 | 0,73% | 3.421,00 |
| 14.08.2024 | 136,80 | 138,00 | 135,20 | 137,80 | 0,73% | 1.735,00 |
| 13.08.2024 | 136,20 | 136,80 | 135,80 | 136,80 | 0,59% | 1.027,00 |
| 12.08.2024 | 135,20 | 137,80 | 135,00 | 136,00 | 0,74% | 1.043,00 |
| 09.08.2024 | 132,60 | 137,00 | 132,60 | 135,00 | 1,81% | 3.321,00 |
| 08.08.2024 | 133,00 | 133,00 | 130,80 | 132,60 | -0,15% | 985,00 |
| 07.08.2024 | 131,40 | 132,80 | 131,40 | 132,80 | 1,22% | 889,00 |
| 06.08.2024 | 130,00 | 132,20 | 128,00 | 131,20 | 1,39% | 1.892,00 |
| 05.08.2024 | 131,40 | 131,40 | 127,80 | 129,40 | -1,82% | 2.585,00 |