118,800€
1,02%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 118,60 | 119,00 | 116,20 | 117,60 | -3,13% | 4.774,00 |
| 06.03.2026 | 121,60 | 121,60 | 120,00 | 121,40 | -0,16% | 2.650,00 |
| 05.03.2026 | 122,00 | 122,20 | 121,20 | 121,60 | -0,16% | 2.118,00 |
| 04.03.2026 | 121,60 | 122,60 | 121,20 | 121,80 | 0,33% | 2.497,00 |
| 03.03.2026 | 124,20 | 124,40 | 121,40 | 121,40 | -3,04% | 3.908,00 |
| 02.03.2026 | 124,60 | 125,60 | 124,00 | 125,20 | 0,00% | 2.004,00 |
| 27.02.2026 | 123,60 | 125,80 | 123,60 | 125,20 | 1,46% | 1.333,00 |
| 26.02.2026 | 122,20 | 124,20 | 122,20 | 123,40 | 0,49% | 4.761,00 |
| 25.02.2026 | 124,20 | 124,40 | 122,80 | 122,80 | -1,13% | 2.220,00 |
| 24.02.2026 | 126,40 | 126,40 | 124,20 | 124,20 | -1,74% | 1.033,00 |
| 23.02.2026 | 126,80 | 127,60 | 125,80 | 126,40 | -0,16% | 1.594,00 |
| 20.02.2026 | 125,40 | 127,60 | 124,20 | 126,60 | 0,80% | 2.002,00 |
| 19.02.2026 | 126,80 | 126,80 | 125,40 | 125,60 | -0,32% | 1.002,00 |
| 18.02.2026 | 125,80 | 127,40 | 124,60 | 126,00 | 0,32% | 3.972,00 |
| 17.02.2026 | 122,80 | 125,60 | 122,40 | 125,60 | 2,45% | 3.010,00 |
| 16.02.2026 | 124,20 | 124,40 | 122,20 | 122,60 | -1,29% | 4.918,00 |
| 13.02.2026 | 123,80 | 125,00 | 123,40 | 124,20 | 0,65% | 2.503,00 |
| 12.02.2026 | 127,20 | 127,40 | 123,40 | 123,40 | -2,83% | 3.566,00 |
| 11.02.2026 | 127,00 | 127,00 | 125,40 | 127,00 | 0,32% | 1.649,00 |
| 10.02.2026 | 128,00 | 128,60 | 126,60 | 126,60 | -0,94% | 1.206,00 |
| 09.02.2026 | 128,00 | 128,60 | 127,60 | 127,80 | -0,16% | 1.279,00 |
| 06.02.2026 | 125,40 | 128,00 | 124,60 | 128,00 | 1,59% | 3.135,00 |
| 05.02.2026 | 126,60 | 126,60 | 124,80 | 126,00 | -0,47% | 2.141,00 |
| 04.02.2026 | 125,40 | 126,60 | 125,00 | 126,60 | 1,44% | 2.908,00 |
| 03.02.2026 | 125,00 | 125,40 | 124,40 | 124,80 | 0,00% | 1.915,00 |
| 02.02.2026 | 123,60 | 124,80 | 123,60 | 124,80 | -0,32% | 1.328,00 |
| 30.01.2026 | 125,60 | 125,60 | 125,20 | 125,20 | -0,16% | 1.045,00 |
| 29.01.2026 | 126,00 | 126,20 | 125,00 | 125,40 | -0,56% | 1.400,00 |
| 28.01.2026 | 126,50 | 126,50 | 125,60 | 126,10 | -0,71% | - |
| 27.01.2026 | 126,40 | 127,40 | 126,00 | 127,00 | 0,63% | 2.858,00 |
| 26.01.2026 | 126,20 | 126,20 | 124,60 | 126,20 | 0,00% | 2.149,00 |
| 23.01.2026 | 125,60 | 127,40 | 125,60 | 126,20 | 0,64% | 2.514,00 |
| 22.01.2026 | 124,00 | 126,00 | 122,60 | 125,40 | 1,13% | 4.915,00 |
| 21.01.2026 | 122,40 | 124,40 | 121,60 | 124,00 | 1,31% | 2.114,00 |
| 20.01.2026 | 122,60 | 123,40 | 121,80 | 122,40 | -1,29% | 2.872,00 |
| 19.01.2026 | 125,00 | 125,00 | 123,40 | 124,00 | -1,74% | 5.044,00 |
| 16.01.2026 | 126,20 | 128,60 | 125,80 | 126,20 | 0,16% | 3.291,00 |
| 15.01.2026 | 125,40 | 126,20 | 124,00 | 126,00 | 0,48% | 4.468,00 |
| 14.01.2026 | 125,60 | 125,60 | 123,80 | 125,40 | -0,48% | 2.971,00 |
| 13.01.2026 | 127,00 | 127,00 | 125,20 | 126,00 | -0,63% | 1.117,00 |
| 12.01.2026 | 127,80 | 127,80 | 125,80 | 126,80 | -0,78% | 1.624,00 |
| 09.01.2026 | 128,00 | 128,00 | 126,40 | 127,80 | 0,16% | 1.522,00 |
| 08.01.2026 | 128,80 | 129,00 | 127,60 | 127,60 | -0,93% | 2.083,00 |
| 07.01.2026 | 129,00 | 129,60 | 128,40 | 128,80 | 0,00% | 2.823,00 |
| 06.01.2026 | 129,20 | 129,60 | 127,80 | 128,80 | -0,62% | 1.651,00 |
| 05.01.2026 | 130,00 | 130,40 | 127,60 | 129,60 | -0,15% | 2.946,00 |
| 02.01.2026 | 131,40 | 131,60 | 129,40 | 129,80 | -1,22% | 1.676,00 |
| 31.12.2025 | 131,20 | 131,60 | 129,00 | 131,40 | 0,15% | 2.559,00 |
| 30.12.2025 | 130,00 | 131,20 | 129,80 | 131,20 | 1,08% | 3.405,00 |
| 29.12.2025 | 127,00 | 129,80 | 126,80 | 129,80 | 2,53% | 3.875,00 |
| 24.12.2025 | 126,80 | 127,80 | 126,60 | 126,60 | 0,00% | 1.911,00 |
| 23.12.2025 | 126,20 | 127,20 | 125,60 | 126,60 | 0,32% | 2.843,00 |
| 22.12.2025 | 128,00 | 128,00 | 125,80 | 126,20 | -1,56% | 3.078,00 |
| 19.12.2025 | 126,80 | 128,60 | 125,80 | 128,20 | 1,10% | 6.764,00 |
| 18.12.2025 | 124,80 | 126,80 | 124,60 | 126,80 | 1,77% | 2.359,00 |
| 17.12.2025 | 126,20 | 126,60 | 124,20 | 124,60 | -1,27% | 2.115,00 |
| 16.12.2025 | 125,20 | 126,40 | 124,80 | 126,20 | 0,96% | 1.856,00 |
| 15.12.2025 | 123,40 | 126,60 | 123,40 | 125,00 | 0,81% | 3.414,00 |
| 12.12.2025 | 121,80 | 125,00 | 121,80 | 124,00 | 1,97% | 3.182,00 |
| 11.12.2025 | 122,00 | 122,60 | 121,00 | 121,60 | -0,49% | 2.319,00 |
| 10.12.2025 | 122,20 | 122,60 | 121,80 | 122,20 | 0,00% | 838,00 |
| 09.12.2025 | 122,20 | 123,20 | 121,80 | 122,20 | 0,00% | 1.837,00 |
| 08.12.2025 | 122,00 | 122,80 | 121,20 | 122,20 | 0,16% | 1.688,00 |
| 05.12.2025 | 120,00 | 122,60 | 120,00 | 122,00 | 1,84% | 3.243,00 |
| 04.12.2025 | 120,80 | 122,40 | 119,80 | 119,80 | -0,66% | 4.241,00 |
| 03.12.2025 | 119,60 | 120,80 | 119,60 | 120,60 | 1,01% | 4.013,00 |
| 02.12.2025 | 120,60 | 121,20 | 119,40 | 119,40 | -1,00% | 2.142,00 |
| 01.12.2025 | 120,40 | 120,60 | 119,40 | 120,60 | 0,33% | 4.162,00 |
| 28.11.2025 | 120,20 | 121,40 | 120,00 | 120,20 | 0,00% | 3.157,00 |
| 27.11.2025 | 119,20 | 120,40 | 118,80 | 120,20 | 1,01% | 1.598,00 |
| 26.11.2025 | 118,80 | 120,00 | 118,40 | 119,00 | 0,68% | 3.239,00 |
| 25.11.2025 | 119,00 | 119,00 | 117,20 | 118,20 | -0,51% | 5.942,00 |
| 24.11.2025 | 119,00 | 120,00 | 118,40 | 118,80 | 0,34% | 3.000,00 |
| 21.11.2025 | 118,80 | 119,40 | 118,20 | 118,40 | -0,34% | 6.474,00 |
| 20.11.2025 | 120,80 | 121,00 | 118,80 | 118,80 | -1,16% | 6.255,00 |
| 19.11.2025 | 120,20 | 120,60 | 119,80 | 120,20 | 0,17% | 5.501,00 |
| 18.11.2025 | 121,20 | 121,60 | 119,80 | 120,00 | -0,99% | 4.745,00 |
| 17.11.2025 | 121,20 | 122,00 | 120,80 | 121,20 | -0,16% | 1.278,00 |
| 14.11.2025 | 122,80 | 123,20 | 120,80 | 121,40 | -1,14% | 1.517,00 |
| 13.11.2025 | 122,80 | 123,40 | 122,60 | 122,80 | 0,00% | 938,00 |
| 12.11.2025 | 122,40 | 123,40 | 121,40 | 122,80 | 0,82% | 3.365,00 |
| 11.11.2025 | 121,60 | 122,20 | 121,20 | 121,80 | 0,33% | 2.519,00 |
| 10.11.2025 | 120,40 | 122,40 | 120,40 | 121,40 | 1,17% | 3.244,00 |
| 07.11.2025 | 119,40 | 120,20 | 119,00 | 120,00 | 0,67% | 3.492,00 |
| 06.11.2025 | 119,40 | 120,00 | 119,20 | 119,20 | -0,17% | 4.367,00 |
| 05.11.2025 | 120,00 | 120,40 | 119,40 | 119,40 | -0,33% | 2.146,00 |
| 04.11.2025 | 120,20 | 120,60 | 119,20 | 119,80 | -0,17% | 5.895,00 |
| 03.11.2025 | 121,60 | 122,00 | 120,00 | 120,00 | -0,83% | 2.186,00 |
| 31.10.2025 | 121,40 | 122,20 | 121,00 | 121,00 | -0,33% | 2.574,00 |
| 30.10.2025 | 121,60 | 122,60 | 120,80 | 121,40 | 0,00% | 2.671,00 |
| 29.10.2025 | 122,60 | 123,60 | 121,40 | 121,40 | -0,98% | 3.220,00 |
| 28.10.2025 | 123,20 | 124,20 | 122,60 | 122,60 | -0,33% | 1.839,00 |
| 27.10.2025 | 124,00 | 125,00 | 122,40 | 123,00 | -0,81% | 2.272,00 |
| 24.10.2025 | 124,80 | 125,20 | 123,40 | 124,00 | -0,16% | 6.293,00 |
| 23.10.2025 | 124,60 | 125,40 | 123,80 | 124,20 | -0,16% | 1.826,00 |
| 22.10.2025 | 125,60 | 125,80 | 123,00 | 124,40 | -0,80% | 4.571,00 |
| 21.10.2025 | 124,00 | 126,00 | 123,00 | 125,40 | 1,95% | 4.138,00 |
| 20.10.2025 | 122,60 | 123,00 | 121,20 | 123,00 | 0,33% | 3.942,00 |
| 17.10.2025 | 122,20 | 125,00 | 121,20 | 122,60 | 0,49% | 6.879,00 |
| 16.10.2025 | 121,40 | 122,00 | 120,40 | 122,00 | 0,66% | 2.597,00 |