135,400€
0,30%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 126,00 | 126,80 | 126,00 | 126,20 | 0,16% | 450,00 |
| 28.05.2025 | 125,20 | 126,40 | 125,00 | 126,00 | 0,80% | 1.668,00 |
| 27.05.2025 | 126,80 | 126,80 | 125,00 | 125,00 | -1,42% | 1.552,00 |
| 26.05.2025 | 125,00 | 128,00 | 124,40 | 126,80 | 1,77% | 2.508,00 |
| 23.05.2025 | 126,80 | 127,40 | 124,00 | 124,60 | -1,74% | 3.116,00 |
| 22.05.2025 | 126,80 | 127,40 | 125,40 | 126,80 | -0,16% | 1.648,00 |
| 21.05.2025 | 126,00 | 127,00 | 124,80 | 127,00 | 0,79% | 1.733,00 |
| 20.05.2025 | 127,40 | 127,60 | 125,60 | 126,00 | -0,94% | 2.439,00 |
| 19.05.2025 | 127,00 | 128,00 | 126,80 | 127,20 | -0,62% | 2.258,00 |
| 16.05.2025 | 130,00 | 130,00 | 128,00 | 128,00 | -1,84% | 3.235,00 |
| 15.05.2025 | 129,60 | 130,80 | 129,20 | 130,40 | 0,62% | 2.104,00 |
| 14.05.2025 | 130,40 | 130,80 | 129,00 | 129,60 | -0,61% | 2.422,00 |
| 13.05.2025 | 128,20 | 131,00 | 127,60 | 130,40 | 1,87% | 3.939,00 |
| 12.05.2025 | 128,00 | 130,40 | 127,00 | 128,00 | -0,47% | 5.059,00 |
| 09.05.2025 | 127,60 | 129,00 | 127,60 | 128,60 | 0,94% | 1.972,00 |
| 08.05.2025 | 126,00 | 127,60 | 126,00 | 127,40 | 1,43% | 1.105,00 |
| 07.05.2025 | 126,60 | 127,20 | 123,60 | 125,60 | -3,98% | 5.103,00 |
| 06.05.2025 | 129,80 | 131,00 | 129,60 | 130,80 | 0,93% | 6.134,00 |
| 05.05.2025 | 128,20 | 131,20 | 128,20 | 129,60 | 0,62% | 4.133,00 |
| 02.05.2025 | 127,00 | 129,40 | 126,60 | 128,80 | 1,42% | 4.724,00 |
| 30.04.2025 | 124,40 | 127,00 | 124,00 | 127,00 | 2,09% | 6.394,00 |
| 29.04.2025 | 123,20 | 125,00 | 122,80 | 124,40 | 1,14% | 1.673,00 |
| 28.04.2025 | 120,60 | 124,60 | 120,60 | 123,00 | 2,33% | 3.321,00 |
| 25.04.2025 | 125,20 | 125,20 | 118,60 | 120,20 | -4,91% | 6.554,00 |
| 24.04.2025 | 124,60 | 127,20 | 124,40 | 126,40 | 1,44% | 1.837,00 |
| 23.04.2025 | 124,40 | 125,40 | 124,00 | 124,60 | 0,81% | 1.948,00 |
| 22.04.2025 | 123,60 | 123,60 | 122,00 | 123,60 | -0,16% | 1.853,00 |
| 17.04.2025 | 125,00 | 125,00 | 122,20 | 123,80 | -1,12% | 1.882,00 |
| 16.04.2025 | 123,80 | 125,80 | 123,80 | 125,20 | 0,97% | 3.383,00 |
| 15.04.2025 | 122,00 | 124,80 | 121,60 | 124,00 | 0,81% | 2.547,00 |
| 14.04.2025 | 120,60 | 123,00 | 120,40 | 123,00 | 3,02% | 2.322,00 |
| 11.04.2025 | 117,00 | 119,40 | 116,80 | 119,40 | 3,11% | 1.712,00 |
| 10.04.2025 | 118,60 | 120,00 | 115,20 | 115,80 | 0,70% | 3.832,00 |
| 09.04.2025 | 115,40 | 115,80 | 114,40 | 115,00 | -0,86% | 2.856,00 |
| 08.04.2025 | 116,00 | 117,40 | 115,40 | 116,00 | 1,22% | 2.406,00 |
| 07.04.2025 | 114,80 | 118,00 | 111,00 | 114,60 | -2,39% | 8.636,00 |
| 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 | -0,32% | 1.598,00 |
| 25.03.2025 | 120,80 | 124,80 | 120,80 | 124,00 | 1,97% | 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 |