117,600€
-0,84%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 117,60 | 118,40 | 116,20 | 117,40 | -1,01% | 5.077,00 |
| 03.04.2025 | 116,80 | 118,80 | 115,40 | 118,60 | 1,54% | 2.570,00 |
| 02.04.2025 | 118,00 | 118,00 | 115,00 | 116,80 | -1,02% | 6.038,00 |
| 01.04.2025 | 120,00 | 120,80 | 117,40 | 118,00 | -1,67% | 40.939,00 |
| 31.03.2025 | 120,80 | 121,00 | 120,00 | 120,00 | -0,99% | 4.786,00 |
| 28.03.2025 | 122,40 | 122,60 | 121,20 | 121,20 | -1,14% | 2.137,00 |
| 27.03.2025 | 123,60 | 124,60 | 122,60 | 122,60 | -0,81% | 2.326,00 |
| 26.03.2025 | 124,00 | 125,00 | 123,20 | 123,60 | 0,65% | 1.598,00 |
| 25.03.2025 | 120,80 | 124,80 | 120,80 | 122,80 | 0,99% | 3.678,00 |
| 24.03.2025 | 125,20 | 125,20 | 121,20 | 121,60 | -2,72% | 5.633,00 |
| 21.03.2025 | 122,20 | 126,00 | 121,60 | 125,00 | 2,46% | 4.794,00 |
| 20.03.2025 | 121,60 | 122,20 | 120,80 | 122,00 | 0,83% | 3.061,00 |
| 19.03.2025 | 121,00 | 121,80 | 120,40 | 121,00 | 0,00% | 3.408,00 |
| 18.03.2025 | 121,20 | 122,60 | 121,00 | 121,00 | -0,17% | 5.378,00 |
| 17.03.2025 | 122,00 | 125,00 | 120,00 | 121,20 | -0,98% | 11.296,00 |
| 14.03.2025 | 131,60 | 131,60 | 120,00 | 122,40 | -7,97% | 13.941,00 |
| 13.03.2025 | 133,00 | 133,00 | 130,40 | 133,00 | 0,00% | 2.624,00 |
| 12.03.2025 | 135,20 | 136,20 | 132,20 | 133,00 | -1,63% | 2.282,00 |
| 11.03.2025 | 135,20 | 136,20 | 134,60 | 135,20 | 0,00% | 1.516,00 |
| 10.03.2025 | 135,40 | 137,00 | 135,00 | 135,20 | 0,00% | 1.259,00 |
| 07.03.2025 | 137,00 | 137,00 | 134,40 | 135,20 | -1,74% | 1.896,00 |
| 06.03.2025 | 137,00 | 138,60 | 136,60 | 137,60 | 0,58% | 2.559,00 |
| 05.03.2025 | 133,60 | 137,00 | 133,60 | 136,80 | 2,55% | 1.534,00 |
| 04.03.2025 | 135,60 | 135,60 | 132,20 | 133,40 | -1,62% | 3.196,00 |
| 03.03.2025 | 135,60 | 137,00 | 135,00 | 135,60 | -0,15% | 1.462,00 |
| 28.02.2025 | 139,00 | 139,00 | 134,60 | 135,80 | -2,58% | 1.368,00 |
| 27.02.2025 | 140,00 | 141,00 | 139,40 | 139,40 | -0,43% | 2.260,00 |
| 26.02.2025 | 139,80 | 140,60 | 139,40 | 140,00 | 0,14% | 2.760,00 |
| 25.02.2025 | 140,00 | 140,20 | 139,40 | 139,80 | -0,14% | 4.811,00 |
| 24.02.2025 | 140,20 | 140,40 | 138,20 | 140,00 | 0,00% | 2.813,00 |
| 21.02.2025 | 140,00 | 140,80 | 140,00 | 140,00 | 0,00% | 4.457,00 |
| 20.02.2025 | 140,20 | 140,40 | 140,00 | 140,00 | 0,00% | 1.452,00 |
| 19.02.2025 | 140,20 | 140,60 | 140,00 | 140,00 | 0,00% | 3.784,00 |
| 18.02.2025 | 140,60 | 141,00 | 140,00 | 140,00 | -0,43% | 1.530,00 |
| 17.02.2025 | 140,20 | 141,00 | 139,80 | 140,60 | 0,43% | 1.800,00 |
| 14.02.2025 | 140,00 | 140,00 | 138,80 | 140,00 | 0,00% | 1.698,00 |
| 13.02.2025 | 139,80 | 140,00 | 139,20 | 140,00 | 0,29% | 2.996,00 |
| 12.02.2025 | 138,20 | 139,60 | 138,10 | 139,60 | 1,16% | 3.011,00 |
| 11.02.2025 | 137,00 | 139,00 | 137,00 | 138,00 | 0,73% | 1.070,00 |
| 10.02.2025 | 137,00 | 137,80 | 136,90 | 137,00 | 0,44% | 1.627,00 |
| 07.02.2025 | 134,60 | 137,60 | 134,60 | 136,40 | 1,49% | 4.908,00 |
| 06.02.2025 | 133,60 | 134,80 | 133,20 | 134,40 | 0,75% | 2.422,00 |
| 05.02.2025 | 133,60 | 134,00 | 133,00 | 133,40 | 0,00% | 1.939,00 |
| 04.02.2025 | 134,00 | 134,00 | 132,00 | 133,40 | -0,45% | 1.031,00 |
| 03.02.2025 | 133,40 | 134,60 | 132,20 | 134,00 | 0,15% | 3.208,00 |
| 31.01.2025 | 133,40 | 134,40 | 133,00 | 133,80 | 0,30% | 1.306,00 |
| 30.01.2025 | 132,80 | 135,40 | 132,80 | 133,40 | 0,45% | 1.548,00 |
| 29.01.2025 | 134,20 | 134,20 | 132,20 | 132,80 | -0,90% | 1.651,00 |
| 28.01.2025 | 133,80 | 134,60 | 133,40 | 134,00 | 0,30% | 1.927,00 |
| 27.01.2025 | 131,00 | 134,40 | 129,80 | 133,60 | 0,75% | 5.365,00 |
| 24.01.2025 | 137,20 | 137,20 | 132,40 | 132,60 | -3,21% | 5.338,00 |
| 23.01.2025 | 136,40 | 138,00 | 135,60 | 137,00 | 0,44% | 8.723,00 |
| 22.01.2025 | 135,00 | 137,00 | 135,00 | 136,40 | 0,89% | 5.067,00 |
| 21.01.2025 | 133,40 | 135,60 | 132,60 | 135,20 | 1,50% | 2.963,00 |
| 20.01.2025 | 130,80 | 134,40 | 130,80 | 133,20 | 2,30% | 4.138,00 |
| 17.01.2025 | 129,00 | 130,60 | 128,80 | 130,20 | 1,09% | 8.787,00 |
| 16.01.2025 | 132,20 | 133,00 | 128,20 | 128,80 | -2,42% | 1.885,00 |
| 15.01.2025 | 132,80 | 134,40 | 132,00 | 132,00 | -0,75% | 2.747,00 |
| 14.01.2025 | 134,00 | 134,40 | 132,80 | 133,00 | -0,89% | 1.623,00 |
| 13.01.2025 | 131,20 | 134,60 | 131,20 | 134,20 | 2,44% | 1.550,00 |
| 10.01.2025 | 130,60 | 132,00 | 130,20 | 131,00 | 0,31% | 1.983,00 |
| 09.01.2025 | 131,20 | 131,20 | 130,00 | 130,60 | -0,31% | 595,00 |
| 08.01.2025 | 130,60 | 131,20 | 130,00 | 131,00 | 0,31% | 683,00 |
| 07.01.2025 | 131,40 | 131,60 | 128,80 | 130,60 | -0,46% | 1.559,00 |
| 06.01.2025 | 130,60 | 131,80 | 129,20 | 131,20 | 0,92% | 1.940,00 |
| 03.01.2025 | 131,20 | 132,20 | 130,00 | 130,00 | -0,76% | 1.421,00 |
| 02.01.2025 | 131,20 | 131,60 | 129,80 | 131,00 | -0,15% | 955,00 |
| 31.12.2024 | 130,00 | 131,20 | 129,40 | 131,20 | 1,23% | 871,00 |
| 30.12.2024 | 131,60 | 131,80 | 129,60 | 129,60 | -1,52% | 679,00 |
| 27.12.2024 | 130,40 | 132,80 | 130,20 | 131,60 | 1,08% | 1.915,00 |
| 24.12.2024 | 129,40 | 131,00 | 129,40 | 130,20 | 0,77% | 1.011,00 |
| 23.12.2024 | 129,40 | 129,60 | 128,40 | 129,20 | 0,00% | 1.377,00 |
| 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 |