120,900€
5,68%
Echtzeit-Aktienkurs STEF S.A.
Bid:
Ask:
Aktienkurse zur STEF S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 115,20 | 115,20 | 115,20 | 115,20 | 0,70% | - |
| 10.04.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 0,18% | - |
| 09.04.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,35% | - |
| 08.04.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 3,43% | - |
| 07.04.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -5,14% | - |
| 04.04.2025 | 116,80 | 116,80 | 116,80 | 116,80 | 1,92% | - |
| 03.04.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -1,72% | - |
| 02.04.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,52% | - |
| 01.04.2025 | 119,40 | 119,40 | 118,40 | 118,40 | -1,50% | 70,00 |
| 31.03.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -0,99% | - |
| 28.03.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -1,14% | - |
| 27.03.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,81% | - |
| 26.03.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,96% | - |
| 25.03.2025 | 121,00 | 125,00 | 121,00 | 125,00 | 0,00% | 342,00 |
| 24.03.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 2,80% | - |
| 21.03.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 1,00% | - |
| 20.03.2025 | 120,40 | 120,40 | 120,40 | 120,40 | 0,17% | - |
| 19.03.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -1,64% | - |
| 18.03.2025 | 120,60 | 123,40 | 120,60 | 122,20 | -0,65% | 65,00 |
| 17.03.2025 | 122,00 | 123,00 | 122,00 | 123,00 | 0,00% | 60,00 |
| 14.03.2025 | 132,40 | 132,40 | 123,00 | 123,00 | -6,82% | 39,00 |
| 13.03.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -2,08% | - |
| 12.03.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 0,00% | - |
| 11.03.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 0,45% | - |
| 10.03.2025 | 134,20 | 134,20 | 134,20 | 134,20 | -1,03% | - |
| 07.03.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -0,73% | - |
| 06.03.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 2,55% | - |
| 05.03.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -0,30% | - |
| 04.03.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -1,47% | - |
| 03.03.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -1,31% | - |
| 28.02.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -1,01% | - |
| 27.02.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,29% | - |
| 26.02.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 0,58% | - |
| 25.02.2025 | 138,40 | 138,40 | 138,40 | 138,40 | -0,72% | - |
| 24.02.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,43% | - |
| 21.02.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,00% | - |
| 20.02.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 0,43% | - |
| 19.02.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -1,41% | - |
| 18.02.2025 | 140,00 | 141,40 | 140,00 | 141,40 | 1,87% | 13,00 |
| 17.02.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,14% | - |
| 14.02.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 0,00% | - |
| 13.02.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 0,14% | - |
| 12.02.2025 | 138,40 | 138,40 | 138,40 | 138,40 | 0,73% | - |
| 11.02.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 0,59% | - |
| 10.02.2025 | 136,60 | 136,60 | 136,60 | 136,60 | 2,40% | - |
| 07.02.2025 | 133,40 | 133,40 | 133,40 | 133,40 | 0,15% | - |
| 06.02.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 0,91% | - |
| 05.02.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -1,20% | - |
| 04.02.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 2,93% | - |
| 03.02.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -2,70% | - |
| 31.01.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -1,33% | - |
| 30.01.2025 | 132,20 | 135,20 | 132,20 | 135,20 | 0,90% | 16,00 |
| 29.01.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 0,60% | - |
| 28.01.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 1,99% | - |
| 27.01.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -1,80% | - |
| 24.01.2025 | 136,20 | 136,20 | 133,00 | 133,00 | -1,63% | 5,00 |
| 23.01.2025 | 135,20 | 135,20 | 135,20 | 135,20 | -0,15% | - |
| 22.01.2025 | 135,40 | 135,40 | 135,40 | 135,40 | 0,74% | - |
| 21.01.2025 | 132,80 | 134,40 | 132,80 | 134,40 | 3,38% | 14,00 |
| 20.01.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,25% | - |
| 17.01.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -2,87% | - |
| 16.01.2025 | 132,20 | 132,20 | 132,20 | 132,20 | -0,30% | - |
| 15.01.2025 | 132,60 | 132,60 | 132,60 | 132,60 | -1,19% | - |
| 14.01.2025 | 134,20 | 134,20 | 134,20 | 134,20 | 3,55% | - |
| 13.01.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,31% | - |
| 10.01.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
| 09.01.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 1,09% | - |
| 08.01.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -1,08% | - |
| 07.01.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 0,46% | - |
| 06.01.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,31% | - |
| 03.01.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,31% | - |
| 02.01.2025 | 131,00 | 131,00 | 129,60 | 129,60 | -1,37% | 100,00 |
| 30.12.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 1,08% | - |
| 27.12.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,31% | - |
| 23.12.2024 | 127,80 | 130,40 | 127,80 | 130,40 | 2,19% | 48,00 |
| 20.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,95% | - |
| 19.12.2024 | 124,40 | 126,40 | 124,40 | 126,40 | -0,78% | 9,00 |
| 18.12.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -0,31% | - |
| 17.12.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -0,62% | - |
| 16.12.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 0,47% | - |
| 13.12.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,95% | - |
| 12.12.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -1,25% | - |
| 11.12.2024 | 129,20 | 129,20 | 128,40 | 128,40 | -1,53% | 20,00 |
| 10.12.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,31% | - |
| 09.12.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 1,88% | - |
| 06.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | -0,62% | - |
| 05.12.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,31% | - |
| 04.12.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 2,06% | - |
| 03.12.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,47% | - |
| 02.12.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -2,16% | - |
| 29.11.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -0,46% | - |
| 28.11.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,24% | - |
| 27.11.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,92% | - |
| 26.11.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -0,61% | - |
| 25.11.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 1,24% | - |
| 22.11.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -2,57% | - |
| 21.11.2024 | 131,20 | 132,40 | 129,40 | 132,40 | 1,69% | - |
| 20.11.2024 | 130,40 | 130,40 | 130,20 | 130,20 | -0,76% | 120,00 |
| 19.11.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,92% | - |
| 18.11.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -1,66% | - |