118,300€
1,98%
Echtzeit-Aktienkurs STEF S.A. INH. EO 1
Bid:
Ask:
Aktienkurse zur STEF S.A. INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 118,60 | 118,60 | 116,20 | 117,20 | 1,03% | 2.067,00 |
| 25.06.2026 | 119,00 | 121,20 | 116,00 | 116,00 | -0,34% | 6.271,00 |
| 24.06.2026 | 118,00 | 119,00 | 116,20 | 116,40 | -3,00% | 4.252,00 |
| 23.06.2026 | 120,00 | 121,60 | 120,00 | 120,00 | 0,00% | 5.959,00 |
| 22.06.2026 | 119,00 | 120,80 | 119,00 | 120,00 | 0,84% | 1.193,00 |
| 19.06.2026 | 119,00 | 120,60 | 116,60 | 119,00 | 2,06% | 5.051,00 |
| 18.06.2026 | 119,00 | 119,00 | 116,60 | 116,60 | -1,85% | 4.010,00 |
| 17.06.2026 | 120,40 | 120,60 | 117,60 | 118,80 | 0,17% | 1.340,00 |
| 16.06.2026 | 123,80 | 124,40 | 118,60 | 118,60 | -3,89% | 2.592,00 |
| 15.06.2026 | 122,60 | 124,20 | 122,60 | 123,40 | 0,98% | 2.638,00 |
| 12.06.2026 | 122,00 | 122,20 | 119,80 | 122,20 | 2,17% | 1.929,00 |
| 11.06.2026 | 120,00 | 122,00 | 119,40 | 119,60 | 0,17% | 3.651,00 |
| 10.06.2026 | 119,20 | 120,00 | 118,00 | 119,40 | 1,02% | 1.151,00 |
| 09.06.2026 | 119,80 | 120,00 | 118,00 | 118,20 | -1,34% | 1.692,00 |
| 08.06.2026 | 117,80 | 119,80 | 117,20 | 119,80 | 0,50% | 1.920,00 |
| 05.06.2026 | 116,40 | 119,40 | 116,40 | 119,20 | 1,88% | 1.057,00 |
| 04.06.2026 | 117,80 | 118,00 | 116,80 | 117,00 | -0,68% | 1.056,00 |
| 03.06.2026 | 117,00 | 118,60 | 116,40 | 117,80 | 0,34% | 14.355,00 |
| 02.06.2026 | 115,40 | 118,00 | 115,20 | 117,40 | 2,09% | 2.411,00 |
| 01.06.2026 | 116,40 | 117,00 | 114,80 | 115,00 | -1,71% | 3.389,00 |
| 29.05.2026 | 117,00 | 117,40 | 116,00 | 117,00 | 0,69% | 2.016,00 |
| 28.05.2026 | 116,60 | 117,20 | 115,80 | 116,20 | -0,68% | 914,00 |
| 27.05.2026 | 116,40 | 117,20 | 116,40 | 117,00 | 0,17% | 1.235,00 |
| 26.05.2026 | 116,80 | 117,80 | 116,40 | 116,80 | -0,68% | 1.228,00 |
| 25.05.2026 | 118,00 | 118,60 | 116,60 | 117,60 | 0,86% | 397,00 |
| 22.05.2026 | 118,60 | 118,60 | 115,60 | 116,60 | -0,68% | 2.025,00 |
| 21.05.2026 | 118,60 | 118,60 | 116,20 | 117,40 | 0,51% | 1.414,00 |
| 20.05.2026 | 118,60 | 118,60 | 116,80 | 116,80 | 0,34% | 1.299,00 |
| 19.05.2026 | 116,80 | 117,80 | 116,00 | 116,40 | 0,52% | 1.667,00 |
| 18.05.2026 | 118,20 | 118,20 | 115,60 | 115,80 | -2,03% | 2.326,00 |
| 15.05.2026 | 118,00 | 118,20 | 116,20 | 118,20 | 1,37% | 722,00 |
| 14.05.2026 | 116,40 | 117,00 | 116,00 | 116,60 | 1,04% | 900,00 |
| 13.05.2026 | 119,80 | 119,80 | 115,40 | 115,40 | -1,87% | 2.018,00 |
| 12.05.2026 | 117,20 | 119,80 | 116,80 | 117,60 | 0,17% | 2.121,00 |
| 11.05.2026 | 117,20 | 118,40 | 117,20 | 117,40 | 0,34% | 1.290,00 |
| 08.05.2026 | 118,00 | 118,00 | 116,60 | 117,00 | 0,17% | 1.502,00 |
| 07.05.2026 | 118,00 | 118,80 | 116,80 | 116,80 | -0,51% | 31.383,00 |
| 06.05.2026 | 115,60 | 118,40 | 115,60 | 117,40 | 1,91% | 1.920,00 |
| 05.05.2026 | 115,00 | 115,80 | 114,80 | 115,20 | 0,17% | 7.629,00 |
| 04.05.2026 | 117,20 | 118,00 | 115,00 | 115,00 | -1,03% | 3.342,00 |
| 30.04.2026 | 114,20 | 116,20 | 114,20 | 116,20 | 1,22% | 1.887,00 |
| 29.04.2026 | 115,40 | 115,40 | 114,00 | 114,80 | -0,69% | 5.301,00 |
| 28.04.2026 | 115,80 | 116,40 | 115,00 | 115,60 | -0,34% | 4.081,00 |
| 27.04.2026 | 115,80 | 116,20 | 115,00 | 116,00 | -0,68% | 2.725,00 |
| 24.04.2026 | 119,80 | 119,80 | 116,60 | 116,80 | -0,68% | 1.193,00 |
| 23.04.2026 | 118,00 | 118,80 | 115,40 | 117,60 | 0,34% | 2.827,00 |
| 22.04.2026 | 120,00 | 120,00 | 115,80 | 117,20 | -0,85% | 1.744,00 |
| 21.04.2026 | 119,00 | 120,00 | 118,20 | 118,20 | -0,51% | 1.579,00 |
| 20.04.2026 | 120,40 | 120,40 | 118,60 | 118,80 | -1,16% | 2.166,00 |
| 17.04.2026 | 120,60 | 120,60 | 119,40 | 120,20 | -0,17% | 4.210,00 |
| 16.04.2026 | 120,80 | 121,20 | 120,00 | 120,40 | -0,33% | 781,00 |
| 15.04.2026 | 119,80 | 122,40 | 119,80 | 120,80 | 0,67% | 2.739,00 |
| 14.04.2026 | 120,00 | 121,00 | 119,80 | 120,00 | 0,00% | 3.370,00 |
| 13.04.2026 | 120,80 | 120,80 | 120,00 | 120,00 | -1,64% | 2.049,00 |
| 10.04.2026 | 122,00 | 122,60 | 121,80 | 122,00 | 0,16% | 3.383,00 |
| 09.04.2026 | 121,40 | 122,00 | 120,60 | 121,80 | -0,16% | 34.067,00 |
| 08.04.2026 | 120,40 | 122,00 | 119,80 | 122,00 | 3,57% | 4.024,00 |
| 07.04.2026 | 119,00 | 120,20 | 117,80 | 117,80 | -1,34% | 3.315,00 |
| 02.04.2026 | 118,60 | 119,80 | 117,80 | 119,40 | 0,67% | 4.348,00 |
| 01.04.2026 | 118,80 | 119,60 | 118,40 | 118,60 | 0,85% | 1.900,00 |
| 31.03.2026 | 117,60 | 118,60 | 117,00 | 117,60 | 0,34% | 2.199,00 |
| 30.03.2026 | 118,40 | 119,60 | 117,20 | 117,20 | -1,01% | 5.523,00 |
| 27.03.2026 | 118,80 | 119,20 | 117,40 | 118,40 | 0,17% | 4.461,00 |
| 26.03.2026 | 118,60 | 119,20 | 118,00 | 118,20 | -0,17% | 1.324,00 |
| 25.03.2026 | 118,00 | 119,80 | 118,00 | 118,40 | 0,51% | 1.872,00 |
| 24.03.2026 | 117,80 | 118,80 | 117,00 | 117,80 | 0,00% | 2.289,00 |
| 23.03.2026 | 115,00 | 118,80 | 113,60 | 117,80 | 2,26% | 7.637,00 |
| 20.03.2026 | 117,00 | 117,00 | 115,20 | 115,20 | -1,37% | 5.144,00 |
| 19.03.2026 | 116,60 | 117,40 | 115,80 | 116,80 | 0,17% | 2.212,00 |
| 18.03.2026 | 116,60 | 117,80 | 116,20 | 116,60 | 0,34% | 5.320,00 |
| 17.03.2026 | 115,60 | 117,20 | 115,40 | 116,20 | 0,69% | 5.155,00 |
| 16.03.2026 | 117,00 | 117,00 | 115,00 | 115,40 | -1,37% | 5.019,00 |
| 13.03.2026 | 119,00 | 119,00 | 116,40 | 117,00 | -2,01% | 5.475,00 |
| 12.03.2026 | 119,20 | 121,20 | 118,20 | 119,40 | 0,17% | 2.706,00 |
| 11.03.2026 | 119,40 | 120,00 | 118,40 | 119,20 | 0,34% | 3.575,00 |
| 10.03.2026 | 119,00 | 120,60 | 118,20 | 118,80 | 1,02% | 4.905,00 |
| 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 |