120,800€
-0,33%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 120,80 | 121,60 | 120,70 | 121,20 | 0,00% | - |
| 15.10.2025 | 121,40 | 122,40 | 120,00 | 121,20 | 0,50% | 3.785,00 |
| 14.10.2025 | 120,20 | 120,80 | 119,80 | 120,60 | 0,33% | 2.091,00 |
| 13.10.2025 | 120,40 | 121,20 | 119,80 | 120,20 | 0,17% | 2.391,00 |
| 10.10.2025 | 120,60 | 122,00 | 120,00 | 120,00 | -0,50% | 2.374,00 |
| 09.10.2025 | 123,00 | 123,20 | 120,60 | 120,60 | -1,63% | 2.878,00 |
| 08.10.2025 | 123,00 | 123,60 | 121,60 | 122,60 | 0,00% | 3.462,00 |
| 07.10.2025 | 122,00 | 123,60 | 121,80 | 122,60 | 0,66% | 2.934,00 |
| 06.10.2025 | 121,80 | 122,60 | 119,60 | 121,80 | 0,00% | 3.424,00 |
| 03.10.2025 | 120,60 | 122,20 | 120,60 | 121,80 | 1,16% | 8.444,00 |
| 02.10.2025 | 119,80 | 120,40 | 119,00 | 120,40 | 1,18% | 4.745,00 |
| 01.10.2025 | 120,40 | 120,40 | 119,00 | 119,00 | -1,00% | 4.955,00 |
| 30.09.2025 | 120,20 | 120,80 | 119,80 | 120,20 | -0,17% | 4.939,00 |
| 29.09.2025 | 119,60 | 120,60 | 119,40 | 120,40 | 0,50% | 3.268,00 |
| 26.09.2025 | 119,60 | 120,60 | 119,40 | 119,80 | 0,17% | 2.654,00 |
| 25.09.2025 | 121,40 | 121,40 | 119,60 | 119,60 | -1,16% | 2.920,00 |
| 24.09.2025 | 120,80 | 121,20 | 120,20 | 121,00 | 0,33% | 3.276,00 |
| 23.09.2025 | 120,00 | 122,20 | 120,00 | 120,60 | 0,84% | 3.094,00 |
| 22.09.2025 | 122,40 | 122,60 | 119,40 | 119,60 | -3,08% | 5.455,00 |
| 19.09.2025 | 122,40 | 124,20 | 120,20 | 123,40 | 1,15% | 120.890,00 |
| 18.09.2025 | 120,20 | 122,20 | 120,20 | 122,00 | 2,01% | 4.899,00 |
| 17.09.2025 | 120,40 | 120,80 | 119,40 | 119,60 | -0,50% | 4.880,00 |
| 16.09.2025 | 121,40 | 121,40 | 120,00 | 120,20 | -0,83% | 7.182,00 |
| 15.09.2025 | 120,40 | 122,20 | 120,20 | 121,20 | 0,66% | 3.773,00 |
| 12.09.2025 | 122,00 | 122,60 | 120,00 | 120,40 | -0,50% | 2.738,00 |
| 11.09.2025 | 120,60 | 122,80 | 120,60 | 121,00 | 0,50% | 2.557,00 |
| 10.09.2025 | 122,60 | 124,00 | 120,40 | 120,40 | -1,15% | 4.083,00 |
| 09.09.2025 | 122,00 | 123,80 | 121,20 | 121,80 | 1,84% | 3.203,00 |
| 08.09.2025 | 120,00 | 120,00 | 116,40 | 119,60 | -0,33% | 10.021,00 |
| 05.09.2025 | 120,00 | 126,00 | 118,00 | 120,00 | -7,83% | 12.409,00 |
| 04.09.2025 | 130,00 | 132,20 | 129,80 | 130,20 | 0,31% | 1.918,00 |
| 03.09.2025 | 131,60 | 131,60 | 128,40 | 129,80 | -0,15% | 1.897,00 |
| 02.09.2025 | 134,80 | 135,20 | 129,40 | 130,00 | -3,42% | 3.471,00 |
| 01.09.2025 | 136,00 | 138,00 | 134,20 | 134,60 | -0,88% | 3.177,00 |
| 29.08.2025 | 138,20 | 139,40 | 135,80 | 135,80 | -1,59% | 3.392,00 |
| 28.08.2025 | 137,60 | 139,00 | 136,80 | 138,00 | 0,29% | 2.518,00 |
| 27.08.2025 | 137,60 | 139,80 | 137,60 | 137,60 | 0,29% | 3.449,00 |
| 26.08.2025 | 137,00 | 138,20 | 134,40 | 137,20 | -0,58% | 4.212,00 |
| 25.08.2025 | 140,00 | 140,20 | 135,20 | 138,00 | -1,43% | 4.840,00 |
| 22.08.2025 | 139,80 | 140,00 | 139,00 | 140,00 | 0,00% | 3.865,00 |
| 21.08.2025 | 138,20 | 140,00 | 138,20 | 140,00 | 1,30% | 1.639,00 |
| 20.08.2025 | 137,00 | 138,40 | 136,80 | 138,20 | 0,58% | 1.904,00 |
| 19.08.2025 | 136,20 | 137,40 | 136,00 | 137,40 | 0,88% | 858,00 |
| 18.08.2025 | 136,00 | 136,40 | 135,20 | 136,20 | 0,44% | 1.344,00 |
| 15.08.2025 | 137,00 | 138,00 | 135,60 | 135,60 | -0,88% | 1.176,00 |
| 14.08.2025 | 136,00 | 137,00 | 135,40 | 136,80 | 0,59% | 1.353,00 |
| 13.08.2025 | 137,60 | 137,60 | 136,00 | 136,00 | -1,02% | 1.280,00 |
| 12.08.2025 | 135,60 | 138,00 | 135,60 | 137,40 | 1,33% | 2.802,00 |
| 11.08.2025 | 135,20 | 135,60 | 134,80 | 135,60 | -0,15% | 1.965,00 |
| 08.08.2025 | 135,60 | 135,80 | 134,80 | 135,80 | 0,59% | 918,00 |
| 07.08.2025 | 135,60 | 136,60 | 135,00 | 135,00 | -0,44% | 2.592,00 |
| 06.08.2025 | 134,60 | 136,00 | 134,60 | 135,60 | 0,89% | 1.578,00 |
| 05.08.2025 | 134,60 | 135,40 | 133,60 | 134,40 | 0,00% | 5.280,00 |
| 04.08.2025 | 133,60 | 134,80 | 133,20 | 134,40 | 0,90% | 4.883,00 |
| 01.08.2025 | 132,40 | 134,00 | 131,60 | 133,20 | 0,60% | 17.688,00 |
| 31.07.2025 | 130,00 | 132,40 | 129,20 | 132,40 | 1,85% | 3.784,00 |
| 30.07.2025 | 129,40 | 130,00 | 129,00 | 130,00 | 0,46% | 1.618,00 |
| 29.07.2025 | 130,80 | 131,40 | 129,00 | 129,40 | -1,07% | 2.989,00 |
| 28.07.2025 | 131,60 | 132,20 | 130,00 | 130,80 | -0,46% | 1.485,00 |
| 25.07.2025 | 132,00 | 132,20 | 130,00 | 131,40 | -0,76% | 3.229,00 |
| 24.07.2025 | 132,00 | 133,00 | 131,60 | 132,40 | 0,76% | 5.734,00 |
| 23.07.2025 | 130,20 | 131,40 | 129,80 | 131,40 | 1,08% | 3.177,00 |
| 22.07.2025 | 130,00 | 132,60 | 130,00 | 130,00 | 0,15% | 18.576,00 |
| 21.07.2025 | 132,00 | 132,40 | 129,80 | 129,80 | -1,67% | 4.416,00 |
| 18.07.2025 | 131,00 | 134,40 | 131,00 | 132,00 | 0,76% | 3.467,00 |
| 17.07.2025 | 130,00 | 131,00 | 129,60 | 131,00 | 0,77% | 1.871,00 |
| 16.07.2025 | 130,60 | 130,80 | 130,00 | 130,00 | -0,46% | 786,00 |
| 15.07.2025 | 131,00 | 131,60 | 130,00 | 130,60 | -0,31% | 2.056,00 |
| 14.07.2025 | 131,60 | 132,00 | 131,00 | 131,00 | -0,46% | 795,00 |
| 11.07.2025 | 130,40 | 131,60 | 130,00 | 131,60 | 0,92% | 1.685,00 |
| 10.07.2025 | 130,80 | 131,60 | 130,00 | 130,40 | -0,15% | 1.660,00 |
| 09.07.2025 | 135,00 | 135,00 | 130,00 | 130,60 | -3,26% | 3.772,00 |
| 08.07.2025 | 134,60 | 136,40 | 134,20 | 135,00 | 0,45% | 2.318,00 |
| 07.07.2025 | 134,00 | 135,00 | 134,00 | 134,40 | 0,30% | 2.882,00 |
| 04.07.2025 | 133,80 | 134,40 | 133,60 | 134,00 | 0,15% | 1.552,00 |
| 03.07.2025 | 133,00 | 134,00 | 132,80 | 133,80 | 0,60% | 3.635,00 |
| 02.07.2025 | 130,60 | 133,20 | 130,60 | 133,00 | 1,99% | 1.302,00 |
| 01.07.2025 | 131,40 | 131,40 | 129,60 | 130,40 | -0,61% | 1.644,00 |
| 30.06.2025 | 131,60 | 132,40 | 131,20 | 131,20 | -0,15% | 3.889,00 |
| 27.06.2025 | 130,80 | 131,60 | 130,00 | 131,40 | 0,46% | 1.071,00 |
| 26.06.2025 | 131,00 | 131,00 | 129,40 | 130,80 | 0,00% | 2.859,00 |
| 25.06.2025 | 130,00 | 131,20 | 130,00 | 130,80 | -0,15% | 2.351,00 |
| 24.06.2025 | 130,40 | 131,80 | 130,40 | 131,00 | 0,77% | 7.091,00 |
| 23.06.2025 | 129,00 | 131,00 | 128,00 | 130,00 | 0,00% | 2.322,00 |
| 20.06.2025 | 137,40 | 137,40 | 129,40 | 130,00 | -5,52% | 5.861,00 |
| 19.06.2025 | 134,20 | 137,80 | 134,20 | 137,60 | 2,69% | 4.867,00 |
| 18.06.2025 | 132,60 | 134,40 | 131,80 | 134,00 | 0,90% | 1.867,00 |
| 17.06.2025 | 132,60 | 133,80 | 131,80 | 132,80 | 0,15% | 1.522,00 |
| 16.06.2025 | 129,40 | 132,80 | 129,40 | 132,60 | 2,31% | 2.171,00 |
| 13.06.2025 | 129,80 | 130,20 | 125,00 | 129,60 | -0,61% | 2.990,00 |
| 12.06.2025 | 131,80 | 131,80 | 129,80 | 130,40 | -1,06% | 1.516,00 |
| 11.06.2025 | 131,40 | 132,60 | 130,20 | 131,80 | 0,30% | 2.657,00 |
| 10.06.2025 | 130,40 | 131,40 | 129,00 | 131,40 | 0,92% | 2.057,00 |
| 09.06.2025 | 129,60 | 130,20 | 128,80 | 130,20 | 0,62% | 1.381,00 |
| 06.06.2025 | 128,80 | 130,00 | 128,00 | 129,40 | 0,47% | 1.965,00 |
| 05.06.2025 | 127,40 | 129,20 | 127,40 | 128,80 | 1,10% | 2.200,00 |
| 04.06.2025 | 127,60 | 128,00 | 127,00 | 127,40 | 0,16% | 2.154,00 |
| 03.06.2025 | 127,00 | 128,60 | 127,00 | 127,20 | 0,16% | 1.812,00 |
| 02.06.2025 | 127,60 | 128,40 | 125,80 | 127,00 | -0,47% | 1.872,00 |
| 30.05.2025 | 126,20 | 128,40 | 126,20 | 127,60 | 1,11% | 1.552,00 |