136,000€
-2,44%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 138,80 | 139,40 | 134,70 | 136,00 | -2,44% | - |
| 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 |
| 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 |