126,200€
1,45%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 125,00 | 127,00 | 125,00 | 126,20 | 1,45% | - |
| 03.05.2024 | 125,40 | 127,00 | 123,80 | 124,40 | -0,64% | 4.850,00 |
| 02.05.2024 | 127,20 | 128,00 | 125,00 | 125,20 | -1,57% | 4.113,00 |
| 30.04.2024 | 130,00 | 130,00 | 126,40 | 127,20 | -3,20% | 2.381,00 |
| 29.04.2024 | 130,20 | 131,80 | 130,20 | 131,40 | 0,46% | 2.256,00 |
| 26.04.2024 | 133,00 | 133,00 | 130,00 | 130,80 | -2,39% | 2.064,00 |
| 25.04.2024 | 135,00 | 136,00 | 133,40 | 134,00 | -0,30% | 996,00 |
| 24.04.2024 | 132,80 | 134,80 | 132,80 | 134,40 | 1,20% | 1.268,00 |
| 23.04.2024 | 130,60 | 134,00 | 130,60 | 132,80 | 1,68% | 546,00 |
| 22.04.2024 | 131,00 | 133,00 | 130,20 | 130,60 | -0,46% | 1.060,00 |
| 19.04.2024 | 132,20 | 132,40 | 130,60 | 131,20 | -0,76% | 991,00 |
| 18.04.2024 | 130,60 | 133,00 | 130,40 | 132,20 | 1,23% | 655,00 |
| 17.04.2024 | 131,80 | 132,00 | 130,20 | 130,60 | -1,21% | 614,00 |
| 16.04.2024 | 133,00 | 133,80 | 130,40 | 132,20 | -1,20% | 906,00 |
| 15.04.2024 | 133,00 | 134,00 | 132,00 | 133,80 | 1,06% | 1.946,00 |
| 12.04.2024 | 132,00 | 133,00 | 131,20 | 132,40 | 0,15% | 1.404,00 |
| 11.04.2024 | 131,00 | 133,00 | 131,00 | 132,20 | 0,00% | 697,00 |
| 10.04.2024 | 132,00 | 132,80 | 131,80 | 132,20 | 0,15% | 438,00 |
| 09.04.2024 | 130,00 | 133,00 | 129,60 | 132,00 | 1,54% | 2.088,00 |
| 08.04.2024 | 130,00 | 131,60 | 128,80 | 130,00 | -0,91% | 2.297,00 |
| 05.04.2024 | 131,00 | 132,00 | 130,60 | 131,20 | -1,50% | 2.344,00 |
| 04.04.2024 | 130,60 | 133,20 | 130,60 | 133,20 | -0,15% | 2.044,00 |
| 03.04.2024 | 129,80 | 133,40 | 126,80 | 133,40 | 4,55% | 4.440,00 |
| 02.04.2024 | 136,00 | 136,60 | 122,80 | 127,60 | -6,45% | 7.568,00 |
| 28.03.2024 | 136,20 | 137,00 | 136,00 | 136,40 | 0,15% | 2.472,00 |
| 27.03.2024 | 135,80 | 137,20 | 135,80 | 136,20 | 0,29% | 1.700,00 |
| 26.03.2024 | 133,60 | 136,20 | 133,60 | 135,80 | 0,89% | 1.565,00 |
| 25.03.2024 | 134,00 | 135,20 | 133,80 | 134,60 | 1,36% | 1.711,00 |
| 22.03.2024 | 134,80 | 134,80 | 132,00 | 132,80 | -1,19% | 735,00 |
| 21.03.2024 | 133,00 | 134,80 | 132,20 | 134,40 | 1,36% | 1.680,00 |
| 20.03.2024 | 133,00 | 133,00 | 131,60 | 132,60 | -0,30% | 534,00 |
| 19.03.2024 | 133,00 | 133,00 | 132,20 | 133,00 | 0,00% | 1.625,00 |
| 18.03.2024 | 130,80 | 134,00 | 130,60 | 133,00 | 1,68% | 2.982,00 |
| 15.03.2024 | 128,80 | 132,40 | 127,60 | 130,80 | 0,93% | 1.488,00 |
| 14.03.2024 | 134,00 | 134,00 | 127,80 | 129,60 | -3,28% | 2.885,00 |
| 13.03.2024 | 136,00 | 136,00 | 133,00 | 134,00 | -1,76% | 1.020,00 |
| 12.03.2024 | 135,00 | 136,40 | 131,80 | 136,40 | 1,04% | 3.379,00 |
| 11.03.2024 | 135,00 | 136,20 | 132,00 | 135,00 | -1,60% | 2.938,00 |
| 08.03.2024 | 129,60 | 138,00 | 129,60 | 137,20 | 10,11% | 9.509,00 |
| 07.03.2024 | 124,80 | 124,80 | 123,60 | 124,60 | -0,32% | 788,00 |
| 06.03.2024 | 125,00 | 125,00 | 123,00 | 125,00 | 0,48% | 957,00 |
| 05.03.2024 | 124,60 | 124,80 | 122,20 | 124,40 | 0,16% | 625,00 |
| 04.03.2024 | 122,60 | 124,60 | 120,80 | 124,20 | 1,31% | 795,00 |
| 01.03.2024 | 122,00 | 123,00 | 119,80 | 122,60 | 1,66% | 540,00 |
| 29.02.2024 | 120,00 | 121,80 | 120,00 | 120,60 | 0,50% | 239,00 |
| 28.02.2024 | 120,00 | 121,40 | 119,80 | 120,00 | -0,50% | 1.019,00 |
| 27.02.2024 | 120,80 | 121,00 | 120,00 | 120,60 | -0,66% | 197,00 |
| 26.02.2024 | 121,00 | 122,40 | 121,00 | 121,40 | 0,66% | 385,00 |
| 23.02.2024 | 120,00 | 123,00 | 120,00 | 120,60 | 0,33% | 1.135,00 |
| 22.02.2024 | 120,00 | 121,80 | 120,00 | 120,20 | 0,17% | 1.054,00 |
| 21.02.2024 | 120,20 | 120,60 | 120,00 | 120,00 | -0,17% | 185,00 |
| 20.02.2024 | 120,00 | 122,40 | 120,00 | 120,20 | -1,96% | 334,00 |
| 19.02.2024 | 119,00 | 122,60 | 117,60 | 122,60 | 2,85% | 1.201,00 |
| 16.02.2024 | 119,60 | 119,60 | 118,60 | 119,20 | 1,53% | 447,00 |
| 15.02.2024 | 117,80 | 118,00 | 117,40 | 117,40 | -0,34% | 566,00 |
| 14.02.2024 | 117,80 | 118,80 | 117,40 | 117,80 | -2,32% | 768,00 |
| 13.02.2024 | 120,20 | 120,80 | 118,80 | 120,60 | -0,17% | 199,00 |
| 12.02.2024 | 117,80 | 121,00 | 117,60 | 120,80 | 2,72% | 573,00 |
| 09.02.2024 | 117,40 | 119,00 | 117,40 | 117,60 | 0,17% | 2.188,00 |
| 08.02.2024 | 122,40 | 122,40 | 116,00 | 117,40 | -3,77% | 2.480,00 |
| 07.02.2024 | 120,60 | 124,40 | 120,60 | 122,00 | 1,16% | 1.358,00 |
| 06.02.2024 | 119,80 | 120,60 | 119,80 | 120,60 | 0,67% | 441,00 |
| 05.02.2024 | 122,00 | 122,20 | 119,80 | 119,80 | -2,76% | 1.168,00 |
| 02.02.2024 | 119,60 | 123,20 | 119,40 | 123,20 | 0,00% | 879,00 |
| 01.02.2024 | 120,20 | 123,40 | 120,20 | 123,20 | 1,82% | 1.219,00 |
| 31.01.2024 | 119,40 | 121,00 | 119,40 | 121,00 | 1,34% | 998,00 |
| 30.01.2024 | 119,00 | 119,60 | 117,60 | 119,40 | 0,34% | 748,00 |
| 29.01.2024 | 118,00 | 119,40 | 117,40 | 119,00 | 0,51% | 619,00 |
| 26.01.2024 | 117,20 | 118,40 | 116,80 | 118,40 | 0,34% | 793,00 |
| 25.01.2024 | 117,60 | 118,00 | 117,60 | 118,00 | 0,00% | 213,00 |
| 24.01.2024 | 116,80 | 119,00 | 116,80 | 118,00 | -0,84% | 282,00 |
| 23.01.2024 | 117,00 | 119,00 | 116,80 | 119,00 | 1,71% | 526,00 |
| 22.01.2024 | 119,80 | 120,00 | 116,60 | 117,00 | -2,34% | 1.017,00 |
| 19.01.2024 | 116,20 | 121,80 | 116,00 | 119,80 | 1,53% | 1.742,00 |
| 18.01.2024 | 114,60 | 118,00 | 114,60 | 118,00 | 3,15% | 1.678,00 |
| 17.01.2024 | 117,00 | 117,00 | 114,40 | 114,40 | -2,05% | 14.199,00 |
| 16.01.2024 | 117,00 | 117,00 | 116,00 | 116,80 | 0,52% | 17.833,00 |
| 15.01.2024 | 116,00 | 116,20 | 115,60 | 116,20 | 0,35% | 746,00 |
| 12.01.2024 | 116,00 | 116,00 | 115,60 | 115,80 | -0,69% | 945,00 |
| 11.01.2024 | 119,20 | 119,20 | 115,40 | 116,60 | -2,02% | 1.204,00 |
| 10.01.2024 | 117,40 | 120,00 | 117,20 | 119,00 | 2,23% | 2.012,00 |
| 09.01.2024 | 117,00 | 117,00 | 115,00 | 116,40 | -0,51% | 1.468,00 |
| 08.01.2024 | 115,80 | 117,60 | 115,20 | 117,00 | 3,17% | 1.794,00 |
| 05.01.2024 | 112,60 | 113,40 | 112,60 | 113,40 | 0,71% | 477,00 |
| 04.01.2024 | 112,60 | 113,20 | 112,60 | 112,60 | 0,00% | 304,00 |
| 03.01.2024 | 114,20 | 114,20 | 112,60 | 112,60 | -1,05% | 427,00 |
| 02.01.2024 | 115,80 | 115,80 | 113,80 | 113,80 | -0,35% | 598,00 |
| 29.12.2023 | 114,00 | 114,80 | 113,80 | 114,20 | -0,35% | 475,00 |
| 28.12.2023 | 114,60 | 114,80 | 113,80 | 114,60 | -0,35% | 368,00 |
| 27.12.2023 | 113,60 | 115,00 | 113,60 | 115,00 | 0,35% | 2.998,00 |
| 22.12.2023 | 112,40 | 114,80 | 112,20 | 114,60 | 1,96% | 2.821,00 |
| 21.12.2023 | 112,00 | 113,40 | 110,40 | 112,40 | 0,36% | 3.614,00 |
| 20.12.2023 | 112,60 | 113,40 | 112,00 | 112,00 | -0,53% | 1.624,00 |
| 19.12.2023 | 110,40 | 113,20 | 110,40 | 112,60 | 2,18% | 3.440,00 |
| 18.12.2023 | 109,80 | 112,20 | 109,60 | 110,20 | 0,36% | 1.053,00 |
| 15.12.2023 | 108,40 | 110,00 | 107,40 | 109,80 | 1,29% | 1.547,00 |
| 14.12.2023 | 107,00 | 108,80 | 107,00 | 108,40 | 1,31% | 3.056,00 |
| 13.12.2023 | 105,80 | 108,60 | 105,80 | 107,00 | 1,13% | 826,00 |
| 12.12.2023 | 105,40 | 105,80 | 104,80 | 105,80 | 0,95% | 689,00 |
| 11.12.2023 | 105,80 | 106,60 | 104,60 | 104,80 | -1,13% | 2.911,00 |